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

PIMCO Income Strategy Fund (NY: PFL )

8.270 +0.020 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 7.119 7.125 7.107 7.119 104,114 +0.00(+0.00%)
Jul 30, 2019 7.119 7.119 7.099 7.119 88,300 +0.00(+0.00%)
Jul 29, 2019 7.107 7.119 7.095 7.119 114,883 +0.02(+0.25%)
Jul 26, 2019 7.107 7.113 7.095 7.101 99,543 -0.01(-0.08%)
Jul 25, 2019 7.101 7.119 7.083 7.107 87,176 +0.00(+0.00%)
Jul 24, 2019 7.077 7.115 7.077 7.107 106,994 +0.00(+0.00%)
Jul 23, 2019 7.095 7.113 7.065 7.107 97,582 +0.00(+0.00%)
Jul 22, 2019 7.101 7.119 7.101 7.107 107,705 +0.01(+0.08%)
Jul 19, 2019 7.107 7.119 7.089 7.101 81,184 +0.00(+0.00%)
Jul 18, 2019 7.077 7.107 7.064 7.101 85,047 +0.02(+0.34%)
Jul 17, 2019 7.089 7.113 7.024 7.077 186,187 -0.01(-0.17%)
Jul 16, 2019 7.101 7.142 7.077 7.089 129,734 -0.05(-0.75%)
Jul 15, 2019 7.136 7.160 7.125 7.142 132,023 +0.01(+0.08%)
Jul 12, 2019 7.101 7.160 7.098 7.136 93,984 +0.05(+0.67%)
Jul 11, 2019 7.119 7.136 7.083 7.089 147,145 +0.02(+0.25%)
Jul 10, 2019 7.065 7.118 7.030 7.071 230,295 +0.01(+0.17%)
Jul 09, 2019 7.065 7.065 7.030 7.059 144,807 +0.01(+0.08%)
Jul 08, 2019 7.065 7.065 7.030 7.053 100,464 -0.01(-0.08%)
Jul 05, 2019 7.036 7.059 7.012 7.059 113,701 +0.04(+0.50%)
Jul 03, 2019 7.000 7.036 7.000 7.024 98,937 +0.01(+0.17%)
Jul 02, 2019 6.983 7.030 6.965 7.012 136,545 +0.05(+0.76%)
Jul 01, 2019 6.965 7.006 6.959 6.959 226,572 +0.00(+0.00%)
Jun 28, 2019 6.953 6.965 6.930 6.959 205,512 +0.01(+0.08%)
Jun 27, 2019 6.983 6.983 6.906 6.953 157,889 -0.02(-0.25%)
Jun 26, 2019 6.989 6.989 6.953 6.971 75,140 -0.02(-0.25%)
Jun 25, 2019 7.006 7.006 6.968 6.989 76,049 +0.00(+0.00%)
Jun 24, 2019 7.006 7.012 6.980 6.989 63,900 +0.01(+0.08%)
Jun 21, 2019 7.006 7.018 6.953 6.983 166,140 +0.00(+0.00%)
Jun 20, 2019 6.989 7.005 6.965 6.983 169,171 +0.00(+0.00%)
Jun 19, 2019 7.030 7.042 6.894 6.983 219,130 -0.04(-0.59%)
Jun 18, 2019 7.053 7.053 6.995 7.024 165,176 +0.01(+0.17%)
Jun 17, 2019 6.971 7.012 6.971 7.012 133,971 +0.04(+0.51%)
Jun 14, 2019 7.006 7.006 6.965 6.977 112,683 +0.00(+0.00%)
Jun 13, 2019 6.959 7.000 6.959 6.977 74,525 -0.02(-0.25%)
Jun 12, 2019 7.000 7.003 6.950 6.995 124,754 +0.02(+0.25%)
Jun 11, 2019 6.983 6.983 6.953 6.977 131,573 +0.03(+0.42%)
Jun 10, 2019 6.977 6.989 6.930 6.948 188,263 +0.00(+0.00%)
Jun 07, 2019 6.948 6.959 6.913 6.948 185,015 +0.01(+0.08%)
Jun 06, 2019 6.924 6.942 6.901 6.942 140,187 +0.03(+0.42%)
Jun 05, 2019 6.889 6.942 6.889 6.913 155,991 +0.02(+0.34%)
Jun 04, 2019 6.901 6.924 6.872 6.889 154,057 +0.02(+0.26%)
Jun 03, 2019 6.825 6.895 6.807 6.872 162,731 +0.06(+0.95%)
May 31, 2019 6.813 6.836 6.790 6.807 95,414 -0.02(-0.34%)
May 30, 2019 6.790 6.848 6.790 6.831 95,941 +0.01(+0.17%)
May 29, 2019 6.796 6.819 6.766 6.819 97,523 +0.01(+0.17%)
May 28, 2019 6.819 6.819 6.796 6.807 119,694 +0.00(+0.00%)
May 24, 2019 6.825 6.825 6.784 6.807 139,018 +0.02(+0.26%)
May 23, 2019 6.801 6.825 6.778 6.790 92,959 -0.01(-0.09%)
May 22, 2019 6.819 6.825 6.796 6.796 133,789 -0.01(-0.09%)
May 21, 2019 6.819 6.854 6.796 6.801 151,772 -0.01(-0.09%)
May 20, 2019 6.813 6.842 6.796 6.807 141,337 -0.02(-0.26%)
May 17, 2019 6.819 6.836 6.784 6.825 148,423 +0.02(+0.26%)
May 16, 2019 6.790 6.854 6.770 6.807 129,565 +0.02(+0.26%)
May 15, 2019 6.784 6.807 6.772 6.790 85,586 +0.02(+0.26%)
May 14, 2019 6.772 6.796 6.772 6.772 95,664 -0.01(-0.09%)
May 13, 2019 6.796 6.796 6.755 6.778 108,586 -0.02(-0.34%)
May 10, 2019 6.831 6.835 6.760 6.801 85,668 -0.01(-0.09%)
May 09, 2019 6.813 6.813 6.778 6.807 107,175 +0.00(+0.00%)
May 08, 2019 6.801 6.822 6.771 6.807 102,741 +0.02(+0.26%)
May 07, 2019 6.796 6.821 6.767 6.790 98,311 -0.02(-0.34%)
May 06, 2019 6.784 6.836 6.772 6.813 231,498 +0.01(+0.17%)
May 03, 2019 6.859 6.859 6.767 6.801 174,728 +0.01(+0.09%)
May 02, 2019 6.790 6.807 6.784 6.796 147,802 +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.