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

PIMCO Income Strategy Fund (NY: PFL )

8.540 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2019 7.058 7.064 7.046 7.058 105,006 +0.00(+0.00%)
Jul 30, 2019 7.058 7.058 7.039 7.058 89,057 +0.00(+0.00%)
Jul 29, 2019 7.046 7.058 7.035 7.058 115,868 +0.02(+0.25%)
Jul 26, 2019 7.046 7.052 7.035 7.040 100,396 -0.01(-0.08%)
Jul 25, 2019 7.040 7.058 7.023 7.046 87,924 +0.00(+0.00%)
Jul 24, 2019 7.017 7.054 7.017 7.046 107,911 +0.00(+0.00%)
Jul 23, 2019 7.035 7.052 7.005 7.046 98,419 +0.00(+0.00%)
Jul 22, 2019 7.040 7.058 7.040 7.046 108,628 +0.01(+0.08%)
Jul 19, 2019 7.046 7.058 7.029 7.040 81,880 +0.00(+0.00%)
Jul 18, 2019 7.017 7.046 7.003 7.040 85,777 +0.02(+0.34%)
Jul 17, 2019 7.029 7.052 6.964 7.017 187,783 -0.01(-0.17%)
Jul 16, 2019 7.040 7.082 7.017 7.029 130,846 -0.05(-0.75%)
Jul 15, 2019 7.076 7.099 7.064 7.082 133,155 +0.01(+0.08%)
Jul 12, 2019 7.040 7.099 7.038 7.076 94,790 +0.05(+0.67%)
Jul 11, 2019 7.058 7.076 7.023 7.029 148,406 +0.02(+0.25%)
Jul 10, 2019 7.005 7.058 6.970 7.011 232,270 +0.01(+0.17%)
Jul 09, 2019 7.005 7.005 6.970 6.999 146,048 +0.01(+0.08%)
Jul 08, 2019 7.005 7.005 6.970 6.993 101,326 -0.01(-0.08%)
Jul 05, 2019 6.976 6.999 6.953 6.999 114,676 +0.04(+0.50%)
Jul 03, 2019 6.941 6.976 6.941 6.964 99,785 +0.01(+0.17%)
Jul 02, 2019 6.923 6.970 6.906 6.953 137,716 +0.05(+0.76%)
Jul 01, 2019 6.906 6.947 6.900 6.900 228,514 +0.00(+0.00%)
Jun 28, 2019 6.894 6.906 6.871 6.900 207,273 +0.01(+0.08%)
Jun 27, 2019 6.923 6.923 6.847 6.894 159,243 -0.02(-0.25%)
Jun 26, 2019 6.929 6.929 6.894 6.912 75,784 -0.02(-0.25%)
Jun 25, 2019 6.947 6.947 6.909 6.929 76,701 +0.00(+0.00%)
Jun 24, 2019 6.947 6.953 6.921 6.929 64,448 +0.01(+0.08%)
Jun 21, 2019 6.947 6.958 6.894 6.923 167,564 +0.00(+0.00%)
Jun 20, 2019 6.929 6.946 6.906 6.923 170,621 +0.00(+0.00%)
Jun 19, 2019 6.970 6.982 6.836 6.923 221,009 -0.04(-0.59%)
Jun 18, 2019 6.993 6.993 6.935 6.964 166,592 +0.01(+0.17%)
Jun 17, 2019 6.912 6.953 6.912 6.953 135,120 +0.04(+0.51%)
Jun 14, 2019 6.947 6.947 6.906 6.918 113,649 +0.00(+0.00%)
Jun 13, 2019 6.900 6.941 6.900 6.918 75,164 -0.02(-0.25%)
Jun 12, 2019 6.941 6.944 6.891 6.935 125,824 +0.02(+0.25%)
Jun 11, 2019 6.923 6.923 6.894 6.918 132,701 +0.03(+0.42%)
Jun 10, 2019 6.918 6.929 6.871 6.889 189,877 +0.00(+0.00%)
Jun 07, 2019 6.889 6.900 6.854 6.889 186,602 +0.01(+0.08%)
Jun 06, 2019 6.865 6.883 6.842 6.883 141,389 +0.03(+0.42%)
Jun 05, 2019 6.831 6.883 6.831 6.854 157,328 +0.02(+0.34%)
Jun 04, 2019 6.842 6.865 6.813 6.831 155,378 +0.02(+0.26%)
Jun 03, 2019 6.767 6.836 6.749 6.813 164,127 +0.06(+0.94%)
May 31, 2019 6.755 6.778 6.732 6.749 96,232 -0.02(-0.34%)
May 30, 2019 6.732 6.790 6.732 6.773 96,764 +0.01(+0.17%)
May 29, 2019 6.738 6.761 6.709 6.761 98,359 +0.01(+0.17%)
May 28, 2019 6.761 6.761 6.738 6.749 120,720 +0.00(+0.00%)
May 24, 2019 6.767 6.767 6.726 6.749 140,210 +0.02(+0.26%)
May 23, 2019 6.744 6.767 6.720 6.732 93,756 -0.01(-0.09%)
May 22, 2019 6.761 6.767 6.738 6.738 134,936 -0.01(-0.09%)
May 21, 2019 6.761 6.796 6.738 6.744 153,074 -0.01(-0.09%)
May 20, 2019 6.755 6.784 6.738 6.749 142,548 -0.02(-0.26%)
May 17, 2019 6.761 6.778 6.726 6.767 149,695 +0.02(+0.26%)
May 16, 2019 6.732 6.796 6.713 6.749 130,676 +0.02(+0.26%)
May 15, 2019 6.726 6.749 6.715 6.732 86,319 +0.02(+0.26%)
May 14, 2019 6.715 6.738 6.715 6.715 96,484 -0.01(-0.09%)
May 13, 2019 6.738 6.738 6.697 6.720 109,517 -0.02(-0.34%)
May 10, 2019 6.773 6.777 6.703 6.744 86,402 -0.01(-0.09%)
May 09, 2019 6.755 6.755 6.721 6.749 108,094 +0.00(+0.00%)
May 08, 2019 6.744 6.764 6.714 6.749 103,622 +0.02(+0.26%)
May 07, 2019 6.738 6.763 6.709 6.732 99,154 -0.02(-0.34%)
May 06, 2019 6.726 6.778 6.715 6.755 233,483 +0.01(+0.17%)
May 03, 2019 6.801 6.801 6.709 6.744 176,226 +0.01(+0.09%)
May 02, 2019 6.732 6.749 6.726 6.738 149,069 +0.02(+0.34%)
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.