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 (%)
Jun 30, 2020 6.306 6.365 6.293 6.313 154,299 +0.04(+0.62%)
Jun 29, 2020 6.261 6.306 6.248 6.274 116,921 +0.03(+0.52%)
Jun 26, 2020 6.371 6.378 6.241 6.241 151,358 -0.13(-2.04%)
Jun 25, 2020 6.436 6.443 6.365 6.371 142,659 -0.07(-1.11%)
Jun 24, 2020 6.456 6.462 6.371 6.443 139,057 -0.02(-0.30%)
Jun 23, 2020 6.436 6.501 6.436 6.462 151,193 +0.03(+0.40%)
Jun 22, 2020 6.449 6.449 6.422 6.436 89,261 +0.01(+0.20%)
Jun 19, 2020 6.404 6.488 6.394 6.423 239,804 +0.02(+0.30%)
Jun 18, 2020 6.371 6.423 6.371 6.404 125,481 +0.03(+0.41%)
Jun 17, 2020 6.371 6.430 6.365 6.378 111,919 -0.04(-0.61%)
Jun 16, 2020 6.410 6.456 6.376 6.417 201,281 +0.14(+2.17%)
Jun 15, 2020 6.196 6.345 6.196 6.280 127,985 -0.06(-0.92%)
Jun 12, 2020 6.326 6.436 6.274 6.339 238,420 +0.10(+1.67%)
Jun 11, 2020 6.345 6.469 6.124 6.235 501,303 -0.39(-5.89%)
Jun 10, 2020 6.696 6.696 6.599 6.625 208,113 -0.03(-0.49%)
Jun 09, 2020 6.638 6.689 6.612 6.657 260,160 +0.03(+0.39%)
Jun 08, 2020 6.586 6.702 6.586 6.631 273,418 +0.06(+0.98%)
Jun 05, 2020 6.541 6.618 6.541 6.567 264,101 +0.12(+1.90%)
Jun 04, 2020 6.380 6.477 6.361 6.444 345,025 +0.07(+1.11%)
Jun 03, 2020 6.303 6.393 6.288 6.374 308,272 +0.07(+1.12%)
Jun 02, 2020 6.219 6.328 6.209 6.303 262,562 +0.11(+1.77%)
Jun 01, 2020 6.238 6.268 6.180 6.193 260,313 +0.01(+0.21%)
May 29, 2020 6.103 6.206 6.103 6.180 150,050 +0.03(+0.42%)
May 28, 2020 6.038 6.167 6.038 6.154 316,541 +0.14(+2.25%)
May 27, 2020 5.858 6.032 5.858 6.019 137,028 +0.17(+2.86%)
May 26, 2020 5.961 5.980 5.806 5.852 276,728 +0.00(+0.00%)
May 22, 2020 5.806 5.884 5.806 5.852 120,257 +0.06(+1.11%)
May 21, 2020 5.826 5.890 5.774 5.787 101,665 -0.06(-1.10%)
May 20, 2020 5.794 5.864 5.787 5.852 129,245 +0.11(+1.91%)
May 19, 2020 5.620 5.761 5.620 5.742 137,408 +0.12(+2.18%)
May 18, 2020 5.613 5.712 5.613 5.620 164,481 +0.12(+2.11%)
May 15, 2020 5.388 5.607 5.328 5.504 184,653 +0.06(+1.18%)
May 14, 2020 5.478 5.562 5.420 5.439 195,218 -0.04(-0.71%)
May 13, 2020 5.755 5.800 5.420 5.478 397,777 -0.30(-5.24%)
May 12, 2020 5.903 5.903 5.755 5.781 233,332 -0.05(-0.88%)
May 11, 2020 5.852 5.948 5.813 5.832 285,589 -0.06(-0.98%)
May 08, 2020 5.806 5.903 5.806 5.890 149,895 +0.06(+0.99%)
May 07, 2020 5.858 5.881 5.813 5.832 237,870 -0.02(-0.33%)
May 06, 2020 5.871 5.896 5.812 5.851 213,909 +0.04(+0.66%)
May 05, 2020 5.883 5.883 5.788 5.813 267,999 +0.05(+0.89%)
May 04, 2020 5.666 5.762 5.660 5.762 281,158 +0.09(+1.57%)
May 01, 2020 5.756 5.768 5.622 5.673 192,445 -0.10(-1.66%)
Apr 30, 2020 5.749 5.768 5.673 5.768 164,906 +0.04(+0.78%)
Apr 29, 2020 5.641 5.775 5.610 5.724 200,585 +0.14(+2.51%)
Apr 28, 2020 5.641 5.647 5.520 5.583 190,300 -0.01(-0.23%)
Apr 27, 2020 5.558 5.606 5.545 5.596 175,446 +0.05(+0.92%)
Apr 24, 2020 5.469 5.551 5.455 5.545 154,520 +0.08(+1.52%)
Apr 23, 2020 5.437 5.523 5.437 5.462 114,929 +0.07(+1.30%)
Apr 22, 2020 5.417 5.488 5.366 5.392 153,567 -0.01(-0.12%)
Apr 21, 2020 5.360 5.411 5.245 5.398 200,914 +0.01(+0.12%)
Apr 20, 2020 5.386 5.551 5.360 5.392 355,911 -0.10(-1.74%)
Apr 17, 2020 5.532 5.705 5.469 5.488 376,271 +0.02(+0.35%)
Apr 16, 2020 5.762 5.776 5.469 5.469 391,910 -0.31(-5.41%)
Apr 15, 2020 5.730 5.834 5.634 5.781 197,786 -0.04(-0.66%)
Apr 14, 2020 5.819 6.011 5.663 5.819 279,249 +0.06(+1.00%)
Apr 13, 2020 5.705 5.839 5.520 5.762 438,039 -0.17(-2.80%)
Apr 09, 2020 5.583 6.005 5.583 5.928 537,687 +0.43(+7.77%)
Apr 08, 2020 5.330 5.519 5.330 5.500 279,542 +0.23(+4.44%)
Apr 07, 2020 5.336 5.412 5.185 5.267 397,176 +0.18(+3.60%)
Apr 06, 2020 4.995 5.147 4.951 5.084 372,678 +0.18(+3.60%)
Apr 03, 2020 5.109 5.210 4.869 4.907 272,680 -0.18(-3.48%)
Apr 02, 2020 4.976 5.185 4.951 5.084 514,551 +0.13(+2.68%)
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.