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

PIMCO Income Strategy Fund (NY: PFL )

8.392 +0.032 (+0.39%)
Streaming Delayed Price Updated: 10:11 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, 2018 6.443 6.454 6.406 6.427 159,248 +0.03(+0.42%)
Apr 27, 2018 6.379 6.406 6.346 6.400 112,545 +0.05(+0.85%)
Apr 26, 2018 6.384 6.389 6.341 6.346 185,096 -0.06(-0.93%)
Apr 25, 2018 6.325 6.406 6.319 6.406 165,572 +0.07(+1.11%)
Apr 24, 2018 6.362 6.389 6.330 6.335 180,970 +0.01(+0.17%)
Apr 23, 2018 6.341 6.346 6.309 6.325 163,798 +0.01(+0.17%)
Apr 20, 2018 6.287 6.341 6.287 6.314 71,492 +0.02(+0.26%)
Apr 19, 2018 6.287 6.325 6.271 6.298 120,371 +0.01(+0.17%)
Apr 18, 2018 6.341 6.362 6.271 6.287 111,039 -0.08(-1.27%)
Apr 17, 2018 6.271 6.395 6.271 6.368 124,769 +0.08(+1.29%)
Apr 16, 2018 6.303 6.303 6.249 6.287 98,679 +0.02(+0.34%)
Apr 13, 2018 6.260 6.276 6.217 6.265 133,793 -0.01(-0.17%)
Apr 12, 2018 6.346 6.362 6.255 6.276 106,267 -0.08(-1.19%)
Apr 11, 2018 6.379 6.379 6.298 6.352 100,104 -0.03(-0.42%)
Apr 10, 2018 6.389 6.395 6.336 6.379 144,420 +0.02(+0.34%)
Apr 09, 2018 6.341 6.384 6.339 6.357 141,454 +0.02(+0.25%)
Apr 06, 2018 6.282 6.363 6.282 6.341 116,045 +0.01(+0.08%)
Apr 05, 2018 6.341 6.363 6.311 6.336 86,401 +0.04(+0.59%)
Apr 04, 2018 6.272 6.336 6.272 6.299 103,878 -0.02(-0.25%)
Apr 03, 2018 6.277 6.333 6.239 6.314 139,352 +0.05(+0.85%)
Apr 02, 2018 6.250 6.309 6.250 6.261 191,881 +0.01(+0.09%)
Mar 29, 2018 6.256 6.256 6.256 0 +0.03(+0.43%)
Mar 28, 2018 6.186 6.245 6.181 6.229 156,771 +0.05(+0.78%)
Mar 27, 2018 6.181 6.202 6.173 6.181 92,932 -0.01(-0.17%)
Mar 26, 2018 6.143 6.207 6.143 6.191 151,383 +0.05(+0.78%)
Mar 23, 2018 6.149 6.197 6.090 6.143 137,268 +0.03(+0.44%)
Mar 22, 2018 6.063 6.127 6.063 6.116 72,767 +0.04(+0.62%)
Mar 21, 2018 6.100 6.106 6.038 6.079 119,771 -0.01(-0.18%)
Mar 20, 2018 6.127 6.138 6.084 6.090 108,869 -0.01(-0.18%)
Mar 19, 2018 6.175 6.186 6.100 6.100 234,148 -0.11(-1.72%)
Mar 16, 2018 6.143 6.223 6.143 6.207 159,398 +0.05(+0.78%)
Mar 15, 2018 6.143 6.193 6.143 6.159 127,499 -0.01(-0.09%)
Mar 14, 2018 6.159 6.213 6.138 6.165 130,085 +0.02(+0.26%)
Mar 13, 2018 6.138 6.175 6.127 6.149 86,287 +0.02(+0.26%)
Mar 12, 2018 6.154 6.199 6.132 6.132 71,487 -0.02(-0.35%)
Mar 09, 2018 6.127 6.165 6.127 6.154 109,594 +0.03(+0.44%)
Mar 08, 2018 6.106 6.140 6.095 6.127 138,293 +0.01(+0.17%)
Mar 07, 2018 6.143 6.116 165,522 +0.02(+0.35%)
Mar 06, 2018 6.111 6.111 6.079 6.095 102,622 +0.05(+0.79%)
Mar 05, 2018 6.085 6.101 6.047 6.047 106,519 -0.04(-0.70%)
Mar 02, 2018 6.074 6.095 6.063 6.090 235,853 +0.02(+0.26%)
Mar 01, 2018 6.101 6.121 6.053 6.074 146,531 -0.02(-0.26%)
Feb 28, 2018 6.074 6.118 6.059 6.090 137,426 +0.02(+0.26%)
Feb 27, 2018 6.079 6.102 6.053 6.074 86,777 -0.01(-0.09%)
Feb 26, 2018 6.095 6.114 6.069 6.079 101,846 -0.01(-0.17%)
Feb 23, 2018 6.090 6.095 6.069 6.090 78,931 +0.03(+0.53%)
Feb 22, 2018 6.016 6.063 6.016 6.058 192,856 +0.03(+0.53%)
Feb 21, 2018 6.005 6.053 6.005 6.026 122,201 +0.01(+0.18%)
Feb 20, 2018 5.968 6.026 5.968 6.016 167,609 +0.02(+0.35%)
Feb 16, 2018 5.994 5.994 5.994 0 -0.01(-0.18%)
Feb 15, 2018 6.016 6.026 5.978 6.005 184,731 -0.02(-0.35%)
Feb 14, 2018 5.963 6.069 5.963 6.026 145,335 +0.04(+0.62%)
Feb 13, 2018 6.016 6.053 5.963 5.989 436,181 -0.04(-0.70%)
Feb 12, 2018 6.000 6.047 6.000 6.032 212,984 +0.04(+0.71%)
Feb 09, 2018 6.127 6.127 5.968 5.989 308,817 -0.09(-1.48%)
Feb 08, 2018 6.116 6.121 6.058 6.079 98,480 -0.05(-0.77%)
Feb 07, 2018 6.100 6.143 6.085 6.127 92,550 +0.07(+1.22%)
Feb 06, 2018 6.058 6.085 6.011 6.053 183,706 -0.01(-0.14%)
Feb 05, 2018 6.048 6.126 6.032 6.061 218,540 -0.09(-1.39%)
Feb 02, 2018 6.137 6.195 6.111 6.146 223,512 -0.02(-0.36%)
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.