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: 7:00 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, 2017 5.965 6.001 5.826 5.872 324,366 -0.10(-1.72%)
Nov 29, 2017 5.996 5.996 5.908 5.975 224,131 -0.01(-0.09%)
Nov 28, 2017 5.955 5.996 5.931 5.981 167,974 +0.03(+0.44%)
Nov 27, 2017 5.980 5.995 5.939 5.955 257,970 -0.05(-0.77%)
Nov 24, 2017 5.975 6.027 5.955 6.001 114,352 +0.03(+0.43%)
Nov 22, 2017 5.986 6.021 5.960 5.975 71,598 -0.01(-0.17%)
Nov 21, 2017 5.986 6.031 5.970 5.986 123,313 +0.01(+0.17%)
Nov 20, 2017 6.011 6.042 5.950 5.975 140,437 -0.04(-0.60%)
Nov 17, 2017 5.991 6.032 5.980 6.011 123,420 +0.03(+0.43%)
Nov 16, 2017 5.914 5.996 5.914 5.986 218,513 +0.10(+1.66%)
Nov 15, 2017 5.811 5.924 5.729 5.888 531,552 +0.01(+0.17%)
Nov 14, 2017 5.970 5.970 5.862 5.878 307,316 -0.10(-1.72%)
Nov 13, 2017 6.093 6.116 5.980 5.980 268,961 -0.12(-1.94%)
Nov 10, 2017 6.114 6.119 6.099 6.099 71,916 -0.03(-0.42%)
Nov 09, 2017 6.119 6.140 6.094 6.124 137,120 -0.01(-0.17%)
Nov 08, 2017 6.170 6.180 6.119 6.134 180,742 -0.02(-0.25%)
Nov 07, 2017 6.160 6.160 6.145 6.150 136,083 -0.01(-0.08%)
Nov 06, 2017 6.134 6.155 6.134 6.155 75,504 +0.02(+0.33%)
Nov 03, 2017 6.119 6.160 6.119 6.135 152,864 +0.02(+0.34%)
Nov 02, 2017 6.109 6.150 6.109 6.114 169,599 -0.02(-0.33%)
Nov 01, 2017 6.155 6.160 6.122 6.134 127,127 -0.01(-0.17%)
Oct 31, 2017 6.068 6.150 6.068 6.145 238,023 +0.08(+1.35%)
Oct 30, 2017 6.109 6.109 6.063 6.063 119,281 -0.03(-0.42%)
Oct 27, 2017 6.058 6.114 6.032 6.089 421,220 +0.05(+0.76%)
Oct 26, 2017 6.053 6.058 6.017 6.043 90,588 +0.02(+0.34%)
Oct 25, 2017 6.089 6.089 5.987 6.022 215,096 -0.06(-1.01%)
Oct 24, 2017 6.058 6.094 6.032 6.083 154,603 +0.02(+0.25%)
Oct 23, 2017 6.048 6.114 6.048 6.068 96,862 +0.01(+0.08%)
Oct 20, 2017 6.017 6.083 6.002 6.063 190,463 +0.05(+0.76%)
Oct 19, 2017 5.987 6.089 5.874 6.017 523,052 +0.01(+0.17%)
Oct 18, 2017 6.145 6.145 6.002 6.007 450,307 -0.15(-2.40%)
Oct 17, 2017 6.206 6.206 6.059 6.155 490,359 -0.06(-0.90%)
Oct 16, 2017 6.206 6.211 6.180 6.211 164,277 +0.01(+0.08%)
Oct 13, 2017 6.216 6.226 6.201 6.206 139,991 -0.02(-0.25%)
Oct 12, 2017 6.231 6.241 6.201 6.221 202,439 -0.01(-0.08%)
Oct 11, 2017 6.226 6.240 6.211 6.226 117,131 +0.00(+0.00%)
Oct 10, 2017 6.241 6.269 6.201 6.226 171,318 +0.00(+0.00%)
Oct 09, 2017 6.241 6.241 6.206 6.226 127,365 +0.01(+0.16%)
Oct 06, 2017 6.241 6.241 6.125 6.216 140,747 -0.03(-0.41%)
Oct 05, 2017 6.201 6.252 6.181 6.241 105,590 +0.03(+0.41%)
Oct 04, 2017 6.191 6.216 6.171 6.216 181,501 +0.04(+0.66%)
Oct 03, 2017 6.186 6.186 6.150 6.176 213,904 +0.02(+0.33%)
Oct 02, 2017 6.145 6.196 6.145 6.155 151,920 +0.02(+0.33%)
Sep 29, 2017 6.125 6.201 6.115 6.135 235,295 -0.01(-0.16%)
Sep 28, 2017 6.120 6.155 6.109 6.145 166,687 +0.03(+0.50%)
Sep 27, 2017 6.140 6.145 6.095 6.115 134,719 -0.03(-0.41%)
Sep 26, 2017 6.115 6.155 6.074 6.140 172,062 +0.01(+0.17%)
Sep 25, 2017 6.135 6.140 6.105 6.130 100,419 -0.01(-0.16%)
Sep 22, 2017 6.079 6.140 6.079 6.140 111,655 +0.05(+0.83%)
Sep 21, 2017 6.110 6.133 6.079 6.090 191,144 -0.01(-0.17%)
Sep 20, 2017 6.079 6.100 6.064 6.100 159,899 +0.03(+0.50%)
Sep 19, 2017 6.090 6.105 6.069 6.069 171,946 -0.03(-0.42%)
Sep 18, 2017 6.110 6.145 6.085 6.095 235,413 -0.03(-0.41%)
Sep 15, 2017 6.100 6.140 6.100 6.120 110,883 +0.01(+0.17%)
Sep 14, 2017 6.105 6.125 6.105 6.110 66,527 -0.02(-0.33%)
Sep 13, 2017 6.105 6.135 6.105 6.130 73,338 +0.02(+0.33%)
Sep 12, 2017 6.105 6.135 6.105 6.110 114,085 +0.00(+0.00%)
Sep 11, 2017 6.160 6.191 6.105 6.110 188,268 -0.04(-0.66%)
Sep 08, 2017 6.140 6.165 6.115 6.150 216,717 -0.01(-0.08%)
Sep 07, 2017 6.135 6.181 6.095 6.155 248,034 +0.01(+0.08%)
Sep 06, 2017 6.130 6.155 6.100 6.150 145,812 +0.05(+0.82%)
Sep 05, 2017 6.100 6.150 6.096 6.100 123,145 -0.01(-0.08%)
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.