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

PIMCO Income Strategy Fund (NY: PFL )

8.250 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
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.