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

PIMCO Income Strategy Fund (NY: PFL )

8.410 +0.050 (+0.60%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 3, 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 (%)
Apr 30, 2019 6.859 6.865 6.817 6.865 161,019 +0.02(+0.35%)
Apr 29, 2019 6.883 6.883 6.812 6.841 158,377 -0.02(-0.26%)
Apr 26, 2019 6.841 6.862 6.835 6.859 99,189 +0.01(+0.17%)
Apr 25, 2019 6.865 6.865 6.841 6.847 174,794 -0.01(-0.09%)
Apr 24, 2019 6.853 6.859 6.835 6.853 136,688 +0.01(+0.09%)
Apr 23, 2019 6.841 6.853 6.806 6.847 135,524 +0.02(+0.35%)
Apr 22, 2019 6.829 6.840 6.794 6.823 141,146 -0.01(-0.17%)
Apr 18, 2019 6.835 6.847 6.812 6.835 53,903 +0.00(+0.00%)
Apr 17, 2019 6.865 6.865 6.794 6.835 77,259 -0.01(-0.17%)
Apr 16, 2019 6.829 6.847 6.823 6.847 101,577 +0.01(+0.17%)
Apr 15, 2019 6.829 6.835 6.776 6.835 105,042 +0.02(+0.26%)
Apr 12, 2019 6.835 6.835 6.782 6.817 62,014 +0.00(+0.00%)
Apr 11, 2019 6.823 6.823 6.794 6.817 162,123 +0.01(+0.17%)
Apr 10, 2019 6.788 6.812 6.788 6.806 77,433 +0.02(+0.26%)
Apr 09, 2019 6.776 6.788 6.759 6.788 119,218 +0.02(+0.35%)
Apr 08, 2019 6.735 6.776 6.724 6.764 220,509 +0.05(+0.79%)
Apr 05, 2019 6.706 6.735 6.694 6.712 258,860 +0.01(+0.09%)
Apr 04, 2019 6.747 6.747 6.694 6.706 188,782 -0.01(-0.17%)
Apr 03, 2019 6.741 6.777 6.688 6.717 308,279 -0.02(-0.26%)
Apr 02, 2019 6.764 6.776 6.717 6.735 147,940 -0.02(-0.26%)
Apr 01, 2019 6.782 6.782 6.712 6.753 275,814 +0.02(+0.26%)
Mar 29, 2019 6.759 6.764 6.723 6.735 163,490 -0.01(-0.17%)
Mar 28, 2019 6.794 6.794 6.735 6.747 156,080 -0.02(-0.26%)
Mar 27, 2019 6.776 6.800 6.753 6.764 127,105 -0.02(-0.35%)
Mar 26, 2019 6.800 6.806 6.773 6.788 57,499 -0.01(-0.09%)
Mar 25, 2019 6.770 6.806 6.746 6.794 197,539 -0.01(-0.09%)
Mar 22, 2019 6.794 6.800 6.747 6.800 99,456 +0.02(+0.35%)
Mar 21, 2019 6.735 6.800 6.735 6.776 123,125 +0.05(+0.70%)
Mar 20, 2019 6.764 6.791 6.706 6.729 203,575 -0.06(-0.87%)
Mar 19, 2019 6.782 6.794 6.764 6.788 88,084 +0.03(+0.43%)
Mar 18, 2019 6.700 6.800 6.700 6.759 214,120 +0.05(+0.79%)
Mar 15, 2019 6.694 6.713 6.694 6.706 91,282 +0.01(+0.09%)
Mar 14, 2019 6.694 6.717 6.688 6.700 89,202 +0.00(+0.00%)
Mar 13, 2019 6.735 6.735 6.682 6.700 93,082 -0.01(-0.18%)
Mar 12, 2019 6.706 6.713 6.682 6.712 130,630 +0.01(+0.18%)
Mar 11, 2019 6.706 6.723 6.700 6.700 213,079 -0.01(-0.09%)
Mar 08, 2019 6.682 6.717 6.670 6.706 166,726 +0.01(+0.18%)
Mar 07, 2019 6.676 6.700 6.647 6.694 331,823 +0.01(+0.09%)
Mar 06, 2019 6.723 6.729 6.682 6.688 204,998 -0.03(-0.52%)
Mar 05, 2019 6.717 6.724 6.694 6.723 144,961 +0.01(+0.09%)
Mar 04, 2019 6.700 6.741 6.694 6.717 102,700 +0.03(+0.52%)
Mar 01, 2019 6.735 6.735 6.662 6.682 218,507 -0.01(-0.09%)
Feb 28, 2019 6.700 6.706 6.680 6.688 102,557 +0.01(+0.17%)
Feb 27, 2019 6.676 6.694 6.647 6.676 115,185 +0.01(+0.09%)
Feb 26, 2019 6.647 6.682 6.636 6.671 125,026 +0.02(+0.35%)
Feb 25, 2019 6.612 6.653 6.612 6.647 72,332 +0.03(+0.53%)
Feb 22, 2019 6.607 6.624 6.607 6.612 61,621 +0.00(+0.00%)
Feb 21, 2019 6.612 6.618 6.577 6.612 123,944 +0.02(+0.26%)
Feb 20, 2019 6.612 6.618 6.589 6.595 246,446 +0.01(+0.09%)
Feb 19, 2019 6.595 6.647 6.577 6.589 390,976 -0.01(-0.09%)
Feb 15, 2019 6.630 6.665 6.572 6.595 158,087 -0.03(-0.44%)
Feb 14, 2019 6.612 6.630 6.595 6.624 202,193 +0.01(+0.18%)
Feb 13, 2019 6.630 6.630 6.604 6.612 73,471 +0.01(+0.09%)
Feb 12, 2019 6.630 6.630 6.572 6.607 117,116 -0.01(-0.18%)
Feb 11, 2019 6.601 6.618 6.577 6.618 139,628 +0.03(+0.44%)
Feb 08, 2019 6.589 6.601 6.554 6.589 196,879 +0.04(+0.62%)
Feb 07, 2019 6.664 6.687 6.525 6.548 650,614 -0.12(-1.82%)
Feb 06, 2019 6.670 6.687 6.652 6.670 78,294 -0.01(-0.09%)
Feb 05, 2019 6.658 6.675 6.629 6.675 202,674 +0.07(+1.05%)
Feb 04, 2019 6.571 6.641 6.566 6.606 271,336 +0.03(+0.53%)
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.