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

PIMCO Income Strategy Fund (NY: PFL )

8.350 +0.010 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Nov 30, 2020 7.545 7.593 7.525 7.572 195,929 +0.01(+0.18%)
Nov 27, 2020 7.538 7.566 7.518 7.559 142,875 +0.05(+0.73%)
Nov 25, 2020 7.442 7.511 7.442 7.504 172,034 +0.09(+1.20%)
Nov 24, 2020 7.339 7.422 7.336 7.415 165,516 +0.09(+1.22%)
Nov 23, 2020 7.312 7.339 7.257 7.326 192,903 +0.04(+0.56%)
Nov 20, 2020 7.277 7.305 7.274 7.284 154,393 +0.01(+0.09%)
Nov 19, 2020 7.264 7.298 7.256 7.277 148,064 -0.01(-0.09%)
Nov 18, 2020 7.339 7.339 7.271 7.284 176,887 -0.02(-0.28%)
Nov 17, 2020 7.250 7.305 7.250 7.305 204,308 +0.04(+0.57%)
Nov 16, 2020 7.305 7.305 7.257 7.264 154,069 +0.03(+0.47%)
Nov 13, 2020 7.209 7.240 7.209 7.229 63,711 +0.02(+0.29%)
Nov 12, 2020 7.161 7.223 7.161 7.209 62,979 +0.02(+0.29%)
Nov 11, 2020 7.188 7.188 7.161 7.188 101,896 +0.01(+0.19%)
Nov 10, 2020 7.168 7.188 7.106 7.175 209,499 +0.00(+0.00%)
Nov 09, 2020 7.202 7.277 7.113 7.175 256,369 +0.07(+1.05%)
Nov 06, 2020 7.073 7.100 7.045 7.100 206,894 +0.05(+0.77%)
Nov 05, 2020 6.964 7.059 6.964 7.045 138,867 +0.11(+1.57%)
Nov 04, 2020 6.930 6.991 6.921 6.937 131,056 +0.03(+0.39%)
Nov 03, 2020 6.909 6.937 6.869 6.909 124,087 +0.04(+0.59%)
Nov 02, 2020 6.909 6.923 6.841 6.869 151,420 +0.01(+0.10%)
Oct 30, 2020 6.882 6.885 6.814 6.862 234,244 +0.01(+0.20%)
Oct 29, 2020 6.875 6.895 6.835 6.848 123,730 -0.02(-0.30%)
Oct 28, 2020 6.869 6.889 6.835 6.869 143,950 -0.06(-0.88%)
Oct 27, 2020 6.930 6.937 6.909 6.930 128,406 +0.00(+0.00%)
Oct 26, 2020 6.964 6.964 6.869 6.930 187,125 -0.03(-0.39%)
Oct 23, 2020 6.971 6.998 6.909 6.957 95,580 -0.01(-0.10%)
Oct 22, 2020 6.950 6.977 6.937 6.964 79,360 +0.01(+0.20%)
Oct 21, 2020 6.971 6.971 6.937 6.950 95,219 +0.01(+0.10%)
Oct 20, 2020 6.909 6.957 6.909 6.943 155,888 +0.03(+0.39%)
Oct 19, 2020 6.957 6.987 6.903 6.916 176,274 -0.04(-0.59%)
Oct 16, 2020 6.984 6.998 6.957 6.957 282,181 -0.03(-0.49%)
Oct 15, 2020 6.991 7.005 6.971 6.991 119,554 -0.01(-0.10%)
Oct 14, 2020 6.991 7.011 6.971 6.998 135,482 +0.01(+0.10%)
Oct 13, 2020 7.018 7.018 6.971 6.991 119,173 +0.01(+0.10%)
Oct 12, 2020 7.066 7.100 6.971 6.984 358,531 -0.09(-1.25%)
Oct 09, 2020 7.113 7.113 7.059 7.073 274,094 -0.01(-0.10%)
Oct 08, 2020 7.019 7.093 6.998 7.079 291,831 +0.09(+1.25%)
Oct 07, 2020 6.965 7.019 6.965 6.992 214,947 +0.05(+0.78%)
Oct 06, 2020 6.978 6.985 6.938 6.938 379,313 -0.01(-0.10%)
Oct 05, 2020 6.911 6.965 6.911 6.945 305,247 +0.05(+0.68%)
Oct 02, 2020 6.823 6.904 6.781 6.897 173,679 +0.05(+0.69%)
Oct 01, 2020 6.884 6.891 6.837 6.850 201,020 +0.03(+0.40%)
Sep 30, 2020 6.823 6.843 6.810 6.823 125,461 +0.03(+0.40%)
Sep 29, 2020 6.830 6.843 6.796 6.796 125,375 -0.01(-0.10%)
Sep 28, 2020 6.816 6.823 6.796 6.803 120,898 +0.04(+0.60%)
Sep 25, 2020 6.769 6.776 6.737 6.763 77,570 +0.00(+0.00%)
Sep 24, 2020 6.709 6.789 6.675 6.763 188,562 +0.03(+0.40%)
Sep 23, 2020 6.857 6.897 6.668 6.736 436,476 -0.09(-1.38%)
Sep 22, 2020 6.776 6.843 6.769 6.830 114,968 +0.07(+1.00%)
Sep 21, 2020 6.830 6.850 6.742 6.763 343,736 -0.11(-1.67%)
Sep 18, 2020 6.857 6.891 6.857 6.877 172,641 +0.01(+0.10%)
Sep 17, 2020 6.857 6.877 6.850 6.870 167,711 +0.01(+0.20%)
Sep 16, 2020 6.877 6.911 6.857 6.857 105,312 -0.02(-0.29%)
Sep 15, 2020 6.857 6.894 6.850 6.877 98,193 +0.02(+0.30%)
Sep 14, 2020 6.850 6.877 6.850 6.857 100,522 +0.03(+0.39%)
Sep 11, 2020 6.857 6.857 6.803 6.830 122,065 -0.01(-0.10%)
Sep 10, 2020 6.823 6.843 6.816 6.837 98,515 +0.01(+0.20%)
Sep 09, 2020 6.783 6.830 6.783 6.823 207,725 +0.06(+0.89%)
Sep 08, 2020 6.743 6.766 6.693 6.763 184,201 +0.01(+0.20%)
Sep 04, 2020 6.790 6.797 6.710 6.750 115,968 -0.01(-0.20%)
Sep 03, 2020 6.863 6.877 6.756 6.763 174,084 -0.11(-1.65%)
Sep 02, 2020 6.843 6.883 6.830 6.877 164,796 +0.04(+0.59%)
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.