Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Income Strategy Fund (NY: PFL )

8.490 +0.070 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.701 5.720 5.625 5.720 166,311 +0.04(+0.78%)
Apr 29, 2020 5.593 5.726 5.563 5.675 202,294 +0.14(+2.51%)
Apr 28, 2020 5.593 5.599 5.473 5.536 191,921 -0.01(-0.23%)
Apr 27, 2020 5.511 5.558 5.498 5.549 176,941 +0.05(+0.92%)
Apr 24, 2020 5.422 5.505 5.409 5.498 155,837 +0.08(+1.52%)
Apr 23, 2020 5.391 5.476 5.391 5.416 115,909 +0.07(+1.30%)
Apr 22, 2020 5.372 5.441 5.321 5.346 154,876 -0.01(-0.12%)
Apr 21, 2020 5.315 5.365 5.201 5.353 202,626 +0.01(+0.12%)
Apr 20, 2020 5.340 5.505 5.315 5.346 358,944 -0.09(-1.74%)
Apr 17, 2020 5.486 5.656 5.422 5.441 379,478 +0.02(+0.35%)
Apr 16, 2020 5.713 5.728 5.422 5.422 395,250 -0.31(-5.41%)
Apr 15, 2020 5.682 5.785 5.587 5.732 199,472 -0.04(-0.66%)
Apr 14, 2020 5.770 5.960 5.615 5.770 281,629 +0.06(+1.00%)
Apr 13, 2020 5.656 5.789 5.473 5.713 441,772 -0.16(-2.80%)
Apr 09, 2020 5.536 5.954 5.536 5.878 542,270 +0.42(+7.77%)
Apr 08, 2020 5.285 5.473 5.285 5.454 281,925 +0.23(+4.44%)
Apr 07, 2020 5.291 5.366 5.141 5.222 400,562 +0.18(+3.60%)
Apr 06, 2020 4.953 5.103 4.909 5.041 375,854 +0.18(+3.60%)
Apr 03, 2020 5.066 5.166 4.828 4.865 275,004 -0.18(-3.48%)
Apr 02, 2020 4.934 5.141 4.909 5.041 518,936 +0.13(+2.68%)
Apr 01, 2020 5.147 5.226 4.703 4.909 465,260 -0.38(-7.22%)
Mar 31, 2020 5.166 5.360 5.122 5.291 329,177 +0.00(+0.00%)
Mar 30, 2020 5.297 5.398 5.172 5.291 283,627 -0.01(-0.12%)
Mar 27, 2020 5.059 5.485 5.034 5.297 496,987 -0.05(-0.94%)
Mar 26, 2020 5.041 5.548 5.041 5.348 768,610 +0.23(+4.53%)
Mar 25, 2020 4.934 5.285 4.815 5.116 370,952 +0.35(+7.36%)
Mar 24, 2020 4.671 4.853 4.577 4.765 421,173 +0.19(+4.25%)
Mar 23, 2020 4.546 4.696 4.076 4.571 774,077 -0.29(-5.93%)
Mar 20, 2020 4.721 5.072 4.659 4.859 725,678 +0.23(+4.86%)
Mar 19, 2020 3.907 4.865 3.726 4.634 891,952 +0.67(+16.95%)
Mar 18, 2020 4.991 5.036 3.740 3.962 990,223 -1.23(-23.68%)
Mar 17, 2020 5.260 5.266 4.915 5.191 594,240 -0.11(-2.01%)
Mar 16, 2020 5.072 5.479 5.041 5.297 518,900 -0.47(-8.14%)
Mar 13, 2020 5.611 5.855 5.592 5.767 618,679 +0.42(+7.85%)
Mar 12, 2020 5.792 5.905 5.147 5.348 1,361,644 -0.95(-15.02%)
Mar 11, 2020 6.662 6.675 6.193 6.293 565,904 -0.41(-6.07%)
Mar 10, 2020 6.775 6.837 6.539 6.700 293,397 +0.12(+1.79%)
Mar 09, 2020 6.812 6.830 6.234 6.582 520,232 -0.48(-6.85%)
Mar 06, 2020 7.066 7.091 6.936 7.066 316,289 -0.12(-1.64%)
Mar 05, 2020 7.166 7.271 7.147 7.184 188,839 -0.10(-1.36%)
Mar 04, 2020 7.191 7.315 7.160 7.284 248,355 +0.20(+2.80%)
Mar 03, 2020 7.321 7.402 6.917 7.085 837,639 -0.14(-1.98%)
Mar 02, 2020 7.066 7.284 7.017 7.228 462,422 +0.33(+4.77%)
Feb 28, 2020 6.917 6.998 6.706 6.899 814,720 -0.21(-2.97%)
Feb 27, 2020 7.203 7.265 6.924 7.110 831,810 -0.34(-4.58%)
Feb 26, 2020 7.147 7.464 7.141 7.451 788,391 +0.34(+4.71%)
Feb 25, 2020 7.538 7.563 7.042 7.116 956,995 -0.40(-5.37%)
Feb 24, 2020 7.588 7.631 7.513 7.520 264,879 -0.16(-2.02%)
Feb 21, 2020 7.675 7.685 7.650 7.675 108,865 +0.00(+0.00%)
Feb 20, 2020 7.656 7.690 7.656 7.675 134,460 -0.01(-0.08%)
Feb 19, 2020 7.644 7.700 7.644 7.681 186,211 +0.04(+0.49%)
Feb 18, 2020 7.619 7.644 7.619 7.644 125,502 +0.02(+0.33%)
Feb 14, 2020 7.594 7.619 7.588 7.619 81,327 +0.02(+0.33%)
Feb 13, 2020 7.607 7.613 7.588 7.594 101,747 -0.04(-0.49%)
Feb 12, 2020 7.619 7.638 7.600 7.631 219,280 +0.03(+0.41%)
Feb 11, 2020 7.631 7.631 7.576 7.600 196,506 +0.01(+0.16%)
Feb 10, 2020 7.526 7.588 7.514 7.588 333,725 +0.07(+0.98%)
Feb 07, 2020 7.489 7.533 7.489 7.514 99,283 -0.01(-0.08%)
Feb 06, 2020 7.489 7.520 7.459 7.520 189,473 +0.03(+0.41%)
Feb 05, 2020 7.465 7.489 7.440 7.489 175,257 +0.04(+0.50%)
Feb 04, 2020 7.446 7.465 7.440 7.452 200,095 +0.04(+0.50%)
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.