Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.160 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 6.318 6.329 6.281 6.302 162,403 +0.03(+0.42%)
Apr 27, 2018 6.255 6.281 6.223 6.276 114,775 +0.05(+0.85%)
Apr 26, 2018 6.260 6.265 6.218 6.223 188,764 -0.06(-0.93%)
Apr 25, 2018 6.202 6.281 6.197 6.281 168,853 +0.07(+1.11%)
Apr 24, 2018 6.239 6.265 6.207 6.212 184,555 +0.01(+0.17%)
Apr 23, 2018 6.218 6.223 6.186 6.202 167,043 +0.01(+0.17%)
Apr 20, 2018 6.165 6.218 6.165 6.191 72,909 +0.02(+0.26%)
Apr 19, 2018 6.165 6.202 6.149 6.175 122,756 +0.01(+0.17%)
Apr 18, 2018 6.218 6.239 6.149 6.165 113,239 -0.08(-1.27%)
Apr 17, 2018 6.149 6.271 6.149 6.244 127,241 +0.08(+1.29%)
Apr 16, 2018 6.181 6.181 6.128 6.165 100,635 +0.02(+0.34%)
Apr 13, 2018 6.138 6.154 6.096 6.144 136,444 -0.01(-0.17%)
Apr 12, 2018 6.223 6.239 6.133 6.154 108,372 -0.07(-1.19%)
Apr 11, 2018 6.255 6.255 6.175 6.228 102,087 -0.03(-0.42%)
Apr 10, 2018 6.265 6.270 6.213 6.255 147,282 +0.02(+0.34%)
Apr 09, 2018 6.218 6.260 6.216 6.234 144,257 +0.02(+0.25%)
Apr 06, 2018 6.160 6.239 6.160 6.218 118,344 +0.01(+0.08%)
Apr 05, 2018 6.218 6.239 6.188 6.213 88,113 +0.04(+0.59%)
Apr 04, 2018 6.150 6.213 6.150 6.176 105,936 -0.02(-0.25%)
Apr 03, 2018 6.155 6.210 6.118 6.192 142,113 +0.05(+0.85%)
Apr 02, 2018 6.129 6.186 6.129 6.139 195,683 +0.01(+0.09%)
Mar 29, 2018 6.134 6.134 6.134 0 +0.03(+0.43%)
Mar 28, 2018 6.066 6.123 6.061 6.108 159,877 +0.05(+0.78%)
Mar 27, 2018 6.061 6.082 6.053 6.061 94,774 -0.01(-0.17%)
Mar 26, 2018 6.024 6.087 6.024 6.071 154,383 +0.05(+0.78%)
Mar 23, 2018 6.029 6.076 5.971 6.024 139,988 +0.03(+0.44%)
Mar 22, 2018 5.945 6.008 5.945 5.998 74,209 +0.04(+0.62%)
Mar 21, 2018 5.982 5.987 5.920 5.961 122,145 -0.01(-0.18%)
Mar 20, 2018 6.008 6.019 5.966 5.971 111,026 -0.01(-0.18%)
Mar 19, 2018 6.055 6.066 5.982 5.982 238,788 -0.10(-1.72%)
Mar 16, 2018 6.024 6.103 6.024 6.087 162,556 +0.05(+0.78%)
Mar 15, 2018 6.024 6.073 6.024 6.040 130,025 -0.01(-0.09%)
Mar 14, 2018 6.040 6.092 6.019 6.045 132,662 +0.02(+0.26%)
Mar 13, 2018 6.019 6.055 6.008 6.029 87,997 +0.02(+0.26%)
Mar 12, 2018 6.034 6.079 6.013 6.013 72,903 -0.02(-0.35%)
Mar 09, 2018 6.008 6.045 6.008 6.034 111,766 +0.03(+0.44%)
Mar 08, 2018 5.987 6.021 5.977 6.008 141,033 +0.01(+0.17%)
Mar 07, 2018 6.024 5.998 168,801 +0.02(+0.35%)
Mar 06, 2018 5.992 5.992 5.961 5.977 104,656 +0.05(+0.79%)
Mar 05, 2018 5.966 5.982 5.930 5.930 108,630 -0.04(-0.70%)
Mar 02, 2018 5.956 5.977 5.946 5.972 240,526 +0.02(+0.26%)
Mar 01, 2018 5.982 6.002 5.935 5.956 149,434 -0.02(-0.26%)
Feb 28, 2018 5.956 5.999 5.941 5.972 140,149 +0.02(+0.26%)
Feb 27, 2018 5.961 5.983 5.935 5.956 88,496 -0.01(-0.09%)
Feb 26, 2018 5.977 5.995 5.951 5.961 103,864 -0.01(-0.17%)
Feb 23, 2018 5.972 5.977 5.951 5.972 80,495 +0.03(+0.53%)
Feb 22, 2018 5.899 5.946 5.899 5.940 196,677 +0.03(+0.53%)
Feb 21, 2018 5.888 5.935 5.888 5.909 124,622 +0.01(+0.18%)
Feb 20, 2018 5.852 5.909 5.852 5.899 170,930 +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 5.862 5.888 188,391 -0.02(-0.35%)
Feb 14, 2018 5.847 5.951 5.847 5.909 148,215 +0.04(+0.62%)
Feb 13, 2018 5.899 5.935 5.847 5.873 444,824 -0.04(-0.70%)
Feb 12, 2018 5.883 5.930 5.883 5.914 217,204 +0.04(+0.71%)
Feb 09, 2018 6.008 6.008 5.852 5.873 314,936 -0.09(-1.48%)
Feb 08, 2018 5.997 6.002 5.941 5.961 100,432 -0.05(-0.77%)
Feb 07, 2018 5.982 6.023 5.966 6.008 94,384 +0.07(+1.22%)
Feb 06, 2018 5.941 5.966 5.894 5.935 187,346 -0.01(-0.14%)
Feb 05, 2018 5.930 6.007 5.915 5.944 222,870 -0.08(-1.39%)
Feb 02, 2018 6.018 6.075 5.992 6.027 227,940 -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.