Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.250 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 6.318 6.329 6.281 6.303 162,395 +0.03(+0.42%)
Apr 27, 2018 6.255 6.281 6.223 6.276 114,769 +0.05(+0.85%)
Apr 26, 2018 6.260 6.266 6.218 6.223 188,754 -0.06(-0.93%)
Apr 25, 2018 6.202 6.281 6.197 6.281 168,845 +0.07(+1.11%)
Apr 24, 2018 6.239 6.266 6.207 6.213 184,546 +0.01(+0.17%)
Apr 23, 2018 6.218 6.223 6.186 6.202 167,035 +0.01(+0.17%)
Apr 20, 2018 6.165 6.218 6.165 6.192 72,905 +0.02(+0.26%)
Apr 19, 2018 6.165 6.202 6.149 6.176 122,750 +0.01(+0.17%)
Apr 18, 2018 6.218 6.239 6.149 6.165 113,233 -0.08(-1.27%)
Apr 17, 2018 6.149 6.271 6.149 6.244 127,234 +0.08(+1.29%)
Apr 16, 2018 6.181 6.181 6.128 6.165 100,629 +0.02(+0.34%)
Apr 13, 2018 6.139 6.155 6.096 6.144 136,437 -0.01(-0.17%)
Apr 12, 2018 6.223 6.239 6.133 6.155 108,367 -0.07(-1.19%)
Apr 11, 2018 6.255 6.255 6.176 6.229 102,082 -0.03(-0.42%)
Apr 10, 2018 6.265 6.271 6.213 6.255 147,274 +0.02(+0.34%)
Apr 09, 2018 6.218 6.260 6.217 6.234 144,250 +0.02(+0.25%)
Apr 06, 2018 6.161 6.239 6.161 6.218 118,338 +0.01(+0.08%)
Apr 05, 2018 6.218 6.239 6.188 6.213 88,109 +0.04(+0.59%)
Apr 04, 2018 6.150 6.213 6.150 6.177 105,931 -0.02(-0.25%)
Apr 03, 2018 6.155 6.210 6.119 6.192 142,106 +0.05(+0.85%)
Apr 02, 2018 6.129 6.187 6.129 6.140 195,673 +0.01(+0.09%)
Mar 29, 2018 6.134 6.134 6.134 0 +0.03(+0.43%)
Mar 28, 2018 6.066 6.124 6.061 6.108 159,869 +0.05(+0.78%)
Mar 27, 2018 6.061 6.082 6.053 6.061 94,769 -0.01(-0.17%)
Mar 26, 2018 6.024 6.087 6.024 6.071 154,375 +0.05(+0.78%)
Mar 23, 2018 6.029 6.077 5.972 6.024 139,981 +0.03(+0.44%)
Mar 22, 2018 5.945 6.008 5.945 5.998 74,205 +0.04(+0.62%)
Mar 21, 2018 5.982 5.987 5.921 5.961 122,138 -0.01(-0.18%)
Mar 20, 2018 6.008 6.019 5.966 5.972 111,021 -0.01(-0.18%)
Mar 19, 2018 6.056 6.066 5.982 5.982 238,776 -0.10(-1.72%)
Mar 16, 2018 6.024 6.103 6.024 6.087 162,548 +0.05(+0.78%)
Mar 15, 2018 6.024 6.073 6.024 6.040 130,018 -0.01(-0.09%)
Mar 14, 2018 6.040 6.092 6.019 6.045 132,656 +0.02(+0.26%)
Mar 13, 2018 6.019 6.056 6.008 6.029 87,992 +0.02(+0.26%)
Mar 12, 2018 6.035 6.079 6.014 6.014 72,899 -0.02(-0.35%)
Mar 09, 2018 6.008 6.045 6.008 6.035 111,760 +0.03(+0.44%)
Mar 08, 2018 5.988 6.021 5.977 6.008 141,026 +0.01(+0.17%)
Mar 07, 2018 6.024 5.998 168,793 +0.02(+0.35%)
Mar 06, 2018 5.993 5.993 5.961 5.977 104,651 +0.05(+0.79%)
Mar 05, 2018 5.967 5.982 5.930 5.930 108,624 -0.04(-0.70%)
Mar 02, 2018 5.956 5.977 5.946 5.972 240,514 +0.02(+0.26%)
Mar 01, 2018 5.982 6.003 5.935 5.956 149,427 -0.02(-0.26%)
Feb 28, 2018 5.956 5.999 5.941 5.972 140,142 +0.02(+0.26%)
Feb 27, 2018 5.961 5.984 5.935 5.956 88,492 -0.01(-0.09%)
Feb 26, 2018 5.977 5.995 5.951 5.961 103,859 -0.01(-0.17%)
Feb 23, 2018 5.972 5.977 5.951 5.972 80,491 +0.03(+0.53%)
Feb 22, 2018 5.899 5.946 5.899 5.941 196,667 +0.03(+0.53%)
Feb 21, 2018 5.889 5.935 5.889 5.909 124,616 +0.01(+0.18%)
Feb 20, 2018 5.852 5.909 5.852 5.899 170,921 +0.02(+0.35%)
Feb 16, 2018 5.878 5.878 5.878 0 -0.01(-0.18%)
Feb 15, 2018 5.899 5.909 5.863 5.889 188,382 -0.02(-0.35%)
Feb 14, 2018 5.847 5.951 5.847 5.909 148,207 +0.04(+0.62%)
Feb 13, 2018 5.899 5.935 5.847 5.873 444,801 -0.04(-0.70%)
Feb 12, 2018 5.883 5.930 5.883 5.915 217,193 +0.04(+0.71%)
Feb 09, 2018 6.008 6.008 5.852 5.873 314,921 -0.09(-1.48%)
Feb 08, 2018 5.998 6.003 5.941 5.961 100,427 -0.05(-0.77%)
Feb 07, 2018 5.982 6.023 5.967 6.008 94,379 +0.07(+1.22%)
Feb 06, 2018 5.941 5.967 5.894 5.936 187,336 -0.01(-0.14%)
Feb 05, 2018 5.931 6.007 5.915 5.944 222,859 -0.08(-1.39%)
Feb 02, 2018 6.018 6.075 5.992 6.027 227,929 -0.02(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.