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

PIMCO Income Strategy Fund (NY: PFL )

8.340 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 29, 2017 6.125 6.201 6.115 6.135 235,306 -0.01(-0.16%)
Sep 28, 2017 6.120 6.155 6.108 6.145 166,695 +0.03(+0.50%)
Sep 27, 2017 6.140 6.145 6.094 6.115 134,726 -0.03(-0.41%)
Sep 26, 2017 6.115 6.155 6.074 6.140 172,071 +0.01(+0.17%)
Sep 25, 2017 6.135 6.140 6.104 6.130 100,424 -0.01(-0.16%)
Sep 22, 2017 6.079 6.140 6.079 6.140 111,661 +0.05(+0.83%)
Sep 21, 2017 6.110 6.133 6.079 6.089 191,153 -0.01(-0.17%)
Sep 20, 2017 6.079 6.099 6.064 6.099 159,907 +0.03(+0.50%)
Sep 19, 2017 6.089 6.104 6.069 6.069 171,955 -0.03(-0.42%)
Sep 18, 2017 6.110 6.145 6.084 6.094 235,425 -0.03(-0.41%)
Sep 15, 2017 6.099 6.140 6.099 6.120 110,888 +0.01(+0.17%)
Sep 14, 2017 6.104 6.125 6.104 6.110 66,530 -0.02(-0.33%)
Sep 13, 2017 6.104 6.135 6.104 6.130 73,342 +0.02(+0.33%)
Sep 12, 2017 6.104 6.135 6.104 6.110 114,091 +0.00(+0.00%)
Sep 11, 2017 6.160 6.191 6.104 6.110 188,277 -0.04(-0.66%)
Sep 08, 2017 6.140 6.165 6.115 6.150 216,728 -0.01(-0.08%)
Sep 07, 2017 6.135 6.180 6.095 6.155 248,046 +0.01(+0.08%)
Sep 06, 2017 6.130 6.155 6.100 6.150 145,820 +0.05(+0.82%)
Sep 05, 2017 6.100 6.150 6.095 6.100 123,151 -0.01(-0.08%)
Sep 01, 2017 6.105 6.105 6.080 6.105 147,515 +0.03(+0.41%)
Aug 31, 2017 6.100 6.115 6.080 6.080 121,621 -0.02(-0.25%)
Aug 30, 2017 6.120 6.155 6.095 6.095 145,736 +0.00(+0.00%)
Aug 29, 2017 6.014 6.115 5.994 6.095 274,331 +0.07(+1.16%)
Aug 28, 2017 6.070 6.070 5.994 6.025 189,010 -0.03(-0.49%)
Aug 25, 2017 6.019 6.055 6.014 6.055 117,710 +0.04(+0.67%)
Aug 24, 2017 5.999 6.023 5.984 6.014 62,383 +0.02(+0.25%)
Aug 23, 2017 5.954 6.009 5.954 5.999 98,822 +0.03(+0.50%)
Aug 22, 2017 5.954 5.989 5.942 5.969 115,897 +0.04(+0.59%)
Aug 21, 2017 5.884 5.944 5.884 5.934 248,938 +0.04(+0.60%)
Aug 18, 2017 5.904 5.954 5.859 5.899 471,670 -0.01(-0.09%)
Aug 17, 2017 5.974 5.974 5.904 5.904 265,393 -0.07(-1.09%)
Aug 16, 2017 6.009 6.034 5.959 5.969 200,384 -0.06(-0.92%)
Aug 15, 2017 6.009 6.029 5.944 6.024 124,043 +0.01(+0.08%)
Aug 14, 2017 6.004 6.070 6.004 6.019 236,739 +0.03(+0.42%)
Aug 11, 2017 5.979 6.034 5.904 5.994 439,779 -0.01(-0.08%)
Aug 10, 2017 6.100 6.100 5.874 5.999 941,862 -0.08(-1.32%)
Aug 09, 2017 6.150 6.165 6.070 6.080 325,064 -0.08(-1.31%)
Aug 08, 2017 6.185 6.205 6.155 6.160 253,764 -0.01(-0.16%)
Aug 07, 2017 6.200 6.203 6.160 6.170 234,925 +0.00(+0.00%)
Aug 04, 2017 6.185 6.195 6.155 6.170 157,532 +0.01(+0.24%)
Aug 03, 2017 6.145 6.175 6.129 6.155 158,651 +0.03(+0.49%)
Aug 02, 2017 6.075 6.155 6.074 6.125 274,857 +0.07(+1.15%)
Aug 01, 2017 6.080 6.105 6.045 6.055 270,882 -0.02(-0.33%)
Jul 31, 2017 6.145 6.145 6.055 6.075 318,194 -0.04(-0.73%)
Jul 28, 2017 6.150 6.160 6.115 6.120 193,535 -0.01(-0.24%)
Jul 27, 2017 6.150 6.150 6.121 6.135 174,150 +0.02(+0.41%)
Jul 26, 2017 6.155 6.155 6.110 6.110 230,584 -0.02(-0.41%)
Jul 25, 2017 6.100 6.155 6.100 6.135 265,845 +0.04(+0.65%)
Jul 24, 2017 6.115 6.135 6.090 6.095 174,092 +0.00(+0.00%)
Jul 21, 2017 6.075 6.115 6.070 6.095 200,814 +0.01(+0.16%)
Jul 20, 2017 6.075 6.110 6.055 6.085 148,358 +0.03(+0.58%)
Jul 19, 2017 6.055 6.070 6.040 6.050 107,808 +0.01(+0.25%)
Jul 18, 2017 5.966 6.040 5.961 6.035 213,473 +0.07(+1.26%)
Jul 17, 2017 6.015 6.015 5.936 5.961 198,338 -0.06(-0.99%)
Jul 14, 2017 6.000 6.060 5.976 6.020 177,139 +0.04(+0.67%)
Jul 13, 2017 6.005 6.007 5.966 5.981 127,171 -0.02(-0.33%)
Jul 12, 2017 5.976 6.020 5.946 6.000 267,872 +0.03(+0.59%)
Jul 11, 2017 5.971 5.985 5.936 5.966 193,357 +0.01(+0.25%)
Jul 10, 2017 5.916 5.951 5.915 5.951 209,230 +0.04(+0.75%)
Jul 07, 2017 5.901 5.923 5.889 5.906 121,288 +0.02(+0.42%)
Jul 06, 2017 5.852 5.896 5.852 5.881 127,235 +0.00(+0.08%)
Jul 05, 2017 5.921 5.931 5.876 5.876 146,323 -0.02(-0.42%)
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.