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

PIMCO Income Strategy Fund (NY: PFL )

8.357 +0.018 (+0.21%)
Streaming Delayed Price Updated: 3:50 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 (%)
Sep 30, 2020 6.824 6.844 6.810 6.824 125,455 +0.03(+0.40%)
Sep 29, 2020 6.830 6.844 6.797 6.797 125,369 -0.01(-0.10%)
Sep 28, 2020 6.817 6.824 6.797 6.803 120,892 +0.04(+0.60%)
Sep 25, 2020 6.770 6.776 6.737 6.763 77,566 +0.00(+0.00%)
Sep 24, 2020 6.709 6.790 6.675 6.763 188,552 +0.03(+0.40%)
Sep 23, 2020 6.857 6.898 6.668 6.736 436,454 -0.09(-1.38%)
Sep 22, 2020 6.776 6.844 6.770 6.830 114,962 +0.07(+1.00%)
Sep 21, 2020 6.830 6.851 6.743 6.763 343,719 -0.11(-1.67%)
Sep 18, 2020 6.857 6.891 6.857 6.877 172,632 +0.01(+0.10%)
Sep 17, 2020 6.857 6.877 6.851 6.871 167,703 +0.01(+0.20%)
Sep 16, 2020 6.877 6.911 6.857 6.857 105,307 -0.02(-0.29%)
Sep 15, 2020 6.857 6.894 6.851 6.877 98,188 +0.02(+0.30%)
Sep 14, 2020 6.851 6.877 6.851 6.857 100,517 +0.03(+0.39%)
Sep 11, 2020 6.857 6.857 6.803 6.830 122,059 -0.01(-0.10%)
Sep 10, 2020 6.824 6.844 6.817 6.837 98,510 +0.01(+0.20%)
Sep 09, 2020 6.783 6.830 6.783 6.824 207,715 +0.06(+0.89%)
Sep 08, 2020 6.743 6.767 6.693 6.763 184,191 +0.01(+0.20%)
Sep 04, 2020 6.790 6.798 6.710 6.750 115,962 -0.01(-0.20%)
Sep 03, 2020 6.864 6.877 6.757 6.763 174,075 -0.11(-1.65%)
Sep 02, 2020 6.844 6.884 6.830 6.877 164,788 +0.04(+0.59%)
Sep 01, 2020 6.803 6.837 6.753 6.837 160,659 +0.09(+1.29%)
Aug 31, 2020 6.717 6.750 6.710 6.750 224,668 +0.04(+0.60%)
Aug 28, 2020 6.723 6.723 6.643 6.710 108,780 +0.03(+0.40%)
Aug 27, 2020 6.737 6.763 6.683 6.683 214,598 -0.05(-0.79%)
Aug 26, 2020 6.817 6.817 6.703 6.737 188,056 -0.08(-1.18%)
Aug 25, 2020 6.803 6.830 6.803 6.817 80,771 +0.00(+0.00%)
Aug 24, 2020 6.790 6.824 6.783 6.817 105,144 +0.02(+0.29%)
Aug 21, 2020 6.810 6.817 6.770 6.797 111,623 -0.03(-0.39%)
Aug 20, 2020 6.750 6.930 6.750 6.824 170,429 +0.05(+0.79%)
Aug 19, 2020 6.750 6.790 6.750 6.770 73,493 +0.02(+0.30%)
Aug 18, 2020 6.757 6.757 6.723 6.750 93,112 +0.02(+0.30%)
Aug 17, 2020 6.750 6.770 6.730 6.730 111,523 +0.00(+0.00%)
Aug 14, 2020 6.790 6.790 6.710 6.730 176,263 -0.04(-0.59%)
Aug 13, 2020 6.763 6.796 6.757 6.770 103,115 +0.03(+0.50%)
Aug 12, 2020 6.870 6.870 6.717 6.737 359,455 -0.07(-1.08%)
Aug 11, 2020 6.863 6.876 6.777 6.810 206,195 -0.01(-0.19%)
Aug 10, 2020 6.810 6.830 6.794 6.823 115,779 +0.07(+1.08%)
Aug 07, 2020 6.764 6.800 6.737 6.751 150,044 -0.02(-0.29%)
Aug 06, 2020 6.744 6.790 6.724 6.770 101,419 +0.04(+0.59%)
Aug 05, 2020 6.658 6.731 6.658 6.731 121,746 +0.07(+1.09%)
Aug 04, 2020 6.611 6.691 6.611 6.658 141,683 +0.01(+0.10%)
Aug 03, 2020 6.638 6.651 6.598 6.651 157,204 +0.06(+0.90%)
Jul 31, 2020 6.611 6.631 6.572 6.592 77,135 -0.01(-0.10%)
Jul 30, 2020 6.611 6.611 6.558 6.598 78,892 +0.00(+0.00%)
Jul 29, 2020 6.638 6.638 6.592 6.598 147,424 -0.03(-0.50%)
Jul 28, 2020 6.625 6.638 6.620 6.631 54,915 +0.02(+0.30%)
Jul 27, 2020 6.625 6.638 6.605 6.611 218,466 -0.01(-0.20%)
Jul 24, 2020 6.631 6.644 6.598 6.625 112,156 -0.01(-0.10%)
Jul 23, 2020 6.605 6.658 6.585 6.631 132,291 +0.03(+0.40%)
Jul 22, 2020 6.638 6.638 6.539 6.605 271,637 -0.03(-0.40%)
Jul 21, 2020 6.625 6.684 6.558 6.631 126,985 +0.02(+0.30%)
Jul 20, 2020 6.618 6.664 6.592 6.611 133,230 -0.01(-0.20%)
Jul 17, 2020 6.605 6.651 6.605 6.625 90,268 +0.01(+0.20%)
Jul 16, 2020 6.618 6.618 6.562 6.611 99,455 +0.00(+0.00%)
Jul 15, 2020 6.631 6.645 6.592 6.611 147,842 +0.00(+0.00%)
Jul 14, 2020 6.558 6.618 6.558 6.611 83,659 +0.03(+0.40%)
Jul 13, 2020 6.645 6.645 6.558 6.585 141,280 -0.04(-0.60%)
Jul 10, 2020 6.658 6.658 6.598 6.625 128,609 -0.02(-0.30%)
Jul 09, 2020 6.631 6.671 6.572 6.645 207,990 +0.02(+0.30%)
Jul 08, 2020 6.612 6.664 6.612 6.625 144,106 +0.02(+0.30%)
Jul 07, 2020 6.553 6.631 6.553 6.605 174,237 +0.05(+0.70%)
Jul 06, 2020 6.605 6.615 6.540 6.559 169,914 +0.04(+0.60%)
Jul 02, 2020 6.513 6.602 6.507 6.520 193,275 +0.04(+0.61%)
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.