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 (%)
Feb 28, 2020 7.046 7.128 6.831 7.027 799,881 -0.22(-2.97%)
Feb 27, 2020 7.337 7.400 7.052 7.242 816,660 -0.35(-4.58%)
Feb 26, 2020 7.280 7.602 7.273 7.590 774,032 +0.34(+4.71%)
Feb 25, 2020 7.678 7.703 7.172 7.248 939,566 -0.41(-5.37%)
Feb 24, 2020 7.729 7.773 7.653 7.659 260,055 -0.16(-2.02%)
Feb 21, 2020 7.817 7.828 7.792 7.817 106,882 +0.00(+0.00%)
Feb 20, 2020 7.798 7.833 7.798 7.817 132,011 -0.01(-0.08%)
Feb 19, 2020 7.786 7.843 7.786 7.824 182,820 +0.04(+0.49%)
Feb 18, 2020 7.760 7.786 7.760 7.786 123,217 +0.03(+0.33%)
Feb 14, 2020 7.735 7.760 7.729 7.760 79,845 +0.03(+0.33%)
Feb 13, 2020 7.748 7.754 7.729 7.735 99,894 -0.04(-0.49%)
Feb 12, 2020 7.760 7.779 7.741 7.773 215,286 +0.03(+0.41%)
Feb 11, 2020 7.773 7.773 7.716 7.741 192,927 +0.01(+0.16%)
Feb 10, 2020 7.666 7.729 7.654 7.729 327,647 +0.08(+0.98%)
Feb 07, 2020 7.628 7.672 7.628 7.654 97,475 -0.01(-0.08%)
Feb 06, 2020 7.628 7.660 7.597 7.660 186,023 +0.03(+0.41%)
Feb 05, 2020 7.603 7.628 7.578 7.628 172,065 +0.04(+0.50%)
Feb 04, 2020 7.584 7.603 7.578 7.591 196,450 +0.04(+0.50%)
Feb 03, 2020 7.584 7.584 7.553 7.553 335,075 -0.01(-0.17%)
Jan 31, 2020 7.572 7.575 7.553 7.566 160,069 +0.00(+0.00%)
Jan 30, 2020 7.559 7.572 7.553 7.566 195,227 +0.02(+0.25%)
Jan 29, 2020 7.547 7.559 7.541 7.547 152,736 +0.01(+0.08%)
Jan 28, 2020 7.515 7.547 7.515 7.541 86,225 +0.04(+0.50%)
Jan 27, 2020 7.534 7.553 7.490 7.503 162,348 -0.06(-0.75%)
Jan 24, 2020 7.559 7.572 7.553 7.559 124,073 +0.00(+0.00%)
Jan 23, 2020 7.559 7.566 7.553 7.559 69,404 -0.00(-0.04%)
Jan 22, 2020 7.553 7.566 7.547 7.562 79,994 +0.01(+0.12%)
Jan 21, 2020 7.591 7.591 7.541 7.553 126,028 +0.01(+0.08%)
Jan 17, 2020 7.566 7.566 7.547 7.547 95,086 -0.01(-0.08%)
Jan 16, 2020 7.553 7.559 7.541 7.553 94,460 +0.03(+0.33%)
Jan 15, 2020 7.503 7.534 7.503 7.528 53,225 +0.01(+0.17%)
Jan 14, 2020 7.522 7.553 7.513 7.515 129,575 -0.02(-0.25%)
Jan 13, 2020 7.509 7.553 7.509 7.534 110,009 +0.03(+0.42%)
Jan 10, 2020 7.490 7.528 7.471 7.503 122,003 +0.01(+0.08%)
Jan 09, 2020 7.509 7.521 7.497 7.497 211,005 -0.01(-0.17%)
Jan 08, 2020 7.497 7.509 7.490 7.509 208,089 +0.01(+0.17%)
Jan 07, 2020 7.472 7.497 7.434 7.497 240,033 +0.02(+0.33%)
Jan 06, 2020 7.434 7.478 7.422 7.472 350,264 +0.04(+0.50%)
Jan 03, 2020 7.372 7.440 7.353 7.434 258,041 +0.06(+0.85%)
Jan 02, 2020 7.409 7.416 7.372 7.372 226,789 -0.01(-0.17%)
Dec 31, 2019 7.335 7.384 7.328 7.384 198,826 +0.04(+0.59%)
Dec 30, 2019 7.328 7.341 7.310 7.341 126,722 +0.02(+0.26%)
Dec 27, 2019 7.316 7.323 7.266 7.322 111,208 +0.01(+0.08%)
Dec 26, 2019 7.316 7.322 7.291 7.316 75,154 +0.03(+0.43%)
Dec 24, 2019 7.285 7.303 7.272 7.285 60,017 +0.00(+0.00%)
Dec 23, 2019 7.303 7.322 7.278 7.285 146,454 -0.02(-0.26%)
Dec 20, 2019 7.291 7.310 7.266 7.303 164,004 +0.01(+0.17%)
Dec 19, 2019 7.278 7.297 7.260 7.291 101,032 +0.01(+0.17%)
Dec 18, 2019 7.272 7.294 7.254 7.278 116,528 -0.01(-0.09%)
Dec 17, 2019 7.254 7.285 7.241 7.285 153,867 +0.03(+0.43%)
Dec 16, 2019 7.254 7.266 7.222 7.254 186,521 +0.00(+0.00%)
Dec 13, 2019 7.241 7.254 7.222 7.254 72,213 +0.01(+0.09%)
Dec 12, 2019 7.222 7.260 7.222 7.247 142,269 +0.02(+0.26%)
Dec 11, 2019 7.254 7.254 7.216 7.229 103,552 +0.01(+0.17%)
Dec 10, 2019 7.210 7.219 7.198 7.216 190,520 +0.02(+0.26%)
Dec 09, 2019 7.191 7.198 7.173 7.198 148,632 +0.01(+0.17%)
Dec 06, 2019 7.167 7.188 7.160 7.185 111,587 +0.03(+0.43%)
Dec 05, 2019 7.173 7.198 7.148 7.154 138,153 -0.02(-0.34%)
Dec 04, 2019 7.191 7.216 7.154 7.179 171,044 -0.02(-0.26%)
Dec 03, 2019 7.154 7.204 7.136 7.198 281,485 +0.06(+0.87%)
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.