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 (%)
Jul 31, 2017 6.085 6.085 5.996 6.016 321,342 -0.04(-0.73%)
Jul 28, 2017 6.090 6.100 6.055 6.060 195,449 -0.01(-0.24%)
Jul 27, 2017 6.090 6.090 6.061 6.075 175,873 +0.02(+0.41%)
Jul 26, 2017 6.095 6.095 6.050 6.050 232,865 -0.02(-0.41%)
Jul 25, 2017 6.040 6.095 6.040 6.075 268,475 +0.04(+0.65%)
Jul 24, 2017 6.055 6.075 6.031 6.036 175,814 +0.00(+0.00%)
Jul 21, 2017 6.016 6.055 6.011 6.036 202,801 +0.01(+0.16%)
Jul 20, 2017 6.016 6.050 5.996 6.026 149,825 +0.03(+0.58%)
Jul 19, 2017 5.996 6.011 5.981 5.991 108,874 +0.01(+0.25%)
Jul 18, 2017 5.907 5.981 5.902 5.976 215,585 +0.07(+1.26%)
Jul 17, 2017 5.957 5.957 5.877 5.902 200,300 -0.06(-0.99%)
Jul 14, 2017 5.942 6.001 5.917 5.961 178,892 +0.04(+0.67%)
Jul 13, 2017 5.947 5.948 5.907 5.922 128,429 -0.02(-0.33%)
Jul 12, 2017 5.917 5.961 5.887 5.942 270,522 +0.03(+0.59%)
Jul 11, 2017 5.912 5.927 5.878 5.907 195,270 +0.01(+0.25%)
Jul 10, 2017 5.858 5.892 5.857 5.892 211,299 +0.04(+0.75%)
Jul 07, 2017 5.843 5.865 5.831 5.848 122,488 +0.02(+0.42%)
Jul 06, 2017 5.794 5.838 5.794 5.824 128,493 +0.00(+0.08%)
Jul 05, 2017 5.863 5.873 5.819 5.819 147,771 -0.02(-0.42%)
Jul 03, 2017 5.804 5.850 5.799 5.843 116,093 +0.05(+0.93%)
Jun 30, 2017 5.789 5.848 5.785 5.789 139,362 -0.01(-0.17%)
Jun 29, 2017 5.834 5.834 5.785 5.799 150,172 -0.04(-0.67%)
Jun 28, 2017 5.838 5.843 5.800 5.838 207,817 +0.04(+0.76%)
Jun 27, 2017 5.858 5.858 5.770 5.794 164,345 -0.05(-0.84%)
Jun 26, 2017 5.829 5.843 5.801 5.843 206,544 +0.03(+0.59%)
Jun 23, 2017 5.785 5.814 5.765 5.809 100,163 +0.03(+0.51%)
Jun 22, 2017 5.770 5.824 5.740 5.780 160,175 +0.01(+0.26%)
Jun 21, 2017 5.785 5.824 5.750 5.765 215,328 -0.02(-0.42%)
Jun 20, 2017 5.794 5.794 5.755 5.789 154,172 -0.01(-0.17%)
Jun 19, 2017 5.814 5.814 5.760 5.799 140,784 +0.03(+0.52%)
Jun 16, 2017 5.745 5.780 5.736 5.769 107,662 +0.01(+0.25%)
Jun 15, 2017 5.711 5.770 5.701 5.755 238,848 +0.04(+0.77%)
Jun 14, 2017 5.819 5.819 5.711 5.711 364,709 -0.09(-1.52%)
Jun 13, 2017 5.765 5.823 5.763 5.799 140,692 +0.03(+0.60%)
Jun 12, 2017 5.731 5.785 5.731 5.765 116,805 +0.03(+0.50%)
Jun 09, 2017 5.750 5.780 5.721 5.736 111,525 -0.01(-0.16%)
Jun 08, 2017 5.765 5.765 5.726 5.745 134,701 +0.00(+0.09%)
Jun 07, 2017 5.726 5.765 5.716 5.740 224,369 +0.00(+0.08%)
Jun 06, 2017 5.774 5.774 5.731 5.736 154,720 -0.04(-0.67%)
Jun 05, 2017 5.789 5.789 5.755 5.774 187,868 +0.01(+0.25%)
Jun 02, 2017 5.789 5.789 5.745 5.760 141,323 -0.02(-0.34%)
Jun 01, 2017 5.760 5.784 5.736 5.779 170,081 +0.05(+0.85%)
May 31, 2017 5.736 5.737 5.702 5.731 112,327 +0.00(+0.00%)
May 30, 2017 5.750 5.760 5.716 5.731 106,045 -0.00(-0.08%)
May 26, 2017 5.740 5.770 5.711 5.736 238,544 -0.00(-0.08%)
May 25, 2017 5.765 5.770 5.736 5.740 141,560 +0.00(+0.08%)
May 24, 2017 5.750 5.750 5.702 5.736 341,001 +0.01(+0.17%)
May 23, 2017 5.697 5.760 5.686 5.726 137,652 +0.04(+0.77%)
May 22, 2017 5.653 5.682 5.653 5.682 77,736 +0.04(+0.69%)
May 19, 2017 5.629 5.663 5.629 5.643 88,805 +0.03(+0.61%)
May 18, 2017 5.585 5.624 5.546 5.609 188,822 +0.00(+0.09%)
May 17, 2017 5.667 5.672 5.569 5.604 237,412 -0.06(-1.03%)
May 16, 2017 5.658 5.667 5.633 5.663 117,476 +0.02(+0.43%)
May 15, 2017 5.687 5.687 5.624 5.638 139,220 -0.00(-0.09%)
May 12, 2017 5.609 5.667 5.595 5.643 244,251 +0.04(+0.78%)
May 11, 2017 5.648 5.648 5.592 5.599 183,870 -0.04(-0.78%)
May 10, 2017 5.653 5.659 5.629 5.643 218,112 -0.03(-0.60%)
May 09, 2017 5.692 5.706 5.672 5.677 243,260 -0.02(-0.43%)
May 08, 2017 5.673 5.706 5.644 5.702 290,762 +0.03(+0.51%)
May 05, 2017 5.673 5.716 5.619 5.673 338,369 +0.00(+0.00%)
May 04, 2017 5.648 5.684 5.571 5.673 455,741 +0.02(+0.34%)
May 03, 2017 5.629 5.663 5.624 5.653 232,476 +0.05(+0.86%)
May 02, 2017 5.586 5.629 5.586 5.605 235,626 +0.02(+0.35%)
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.