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 (%)
Oct 31, 2019 7.093 7.148 7.056 7.105 242,979 -0.02(-0.26%)
Oct 30, 2019 7.154 7.191 7.032 7.124 323,170 -0.01(-0.17%)
Oct 29, 2019 7.136 7.179 7.087 7.136 300,033 -0.09(-1.19%)
Oct 28, 2019 7.191 7.228 7.167 7.222 153,703 +0.06(+0.77%)
Oct 25, 2019 7.228 7.234 7.148 7.167 127,938 -0.06(-0.76%)
Oct 24, 2019 7.265 7.271 7.213 7.222 149,562 -0.03(-0.42%)
Oct 23, 2019 7.240 7.252 7.221 7.252 137,879 +0.02(+0.30%)
Oct 22, 2019 7.216 7.234 7.203 7.231 88,772 +0.01(+0.13%)
Oct 21, 2019 7.216 7.228 7.167 7.222 119,557 +0.03(+0.43%)
Oct 18, 2019 7.179 7.210 7.173 7.191 144,724 +0.01(+0.17%)
Oct 17, 2019 7.167 7.185 7.160 7.179 123,640 +0.02(+0.34%)
Oct 16, 2019 7.130 7.177 7.124 7.154 110,507 +0.01(+0.09%)
Oct 15, 2019 7.118 7.167 7.099 7.148 95,234 +0.01(+0.17%)
Oct 14, 2019 7.118 7.142 7.111 7.136 113,855 +0.02(+0.26%)
Oct 11, 2019 7.099 7.136 7.068 7.118 120,278 +0.00(+0.00%)
Oct 10, 2019 7.142 7.148 7.075 7.118 129,962 -0.01(-0.17%)
Oct 09, 2019 7.081 7.148 7.081 7.130 213,018 +0.02(+0.34%)
Oct 08, 2019 7.105 7.112 7.069 7.105 206,989 +0.02(+0.26%)
Oct 07, 2019 7.087 7.087 7.063 7.087 105,861 +0.02(+0.34%)
Oct 04, 2019 7.020 7.063 7.020 7.063 201,687 +0.04(+0.61%)
Oct 03, 2019 6.984 7.026 6.975 7.020 226,716 +0.04(+0.52%)
Oct 02, 2019 6.996 6.996 6.962 6.984 245,336 +0.01(+0.17%)
Oct 01, 2019 6.978 6.978 6.935 6.971 135,697 +0.01(+0.17%)
Sep 30, 2019 6.947 6.965 6.892 6.959 214,273 +0.02(+0.23%)
Sep 27, 2019 6.941 6.965 6.941 6.943 61,261 -0.00(-0.06%)
Sep 26, 2019 6.965 6.965 6.929 6.947 94,780 -0.01(-0.18%)
Sep 25, 2019 6.935 6.978 6.911 6.959 63,769 +0.02(+0.35%)
Sep 24, 2019 6.971 6.976 6.904 6.935 91,712 -0.02(-0.35%)
Sep 23, 2019 6.904 6.971 6.904 6.959 135,603 +0.05(+0.79%)
Sep 20, 2019 6.953 6.965 6.874 6.904 134,513 -0.02(-0.35%)
Sep 19, 2019 6.911 6.941 6.856 6.929 140,271 +0.05(+0.71%)
Sep 18, 2019 6.935 6.947 6.825 6.880 152,027 -0.04(-0.62%)
Sep 17, 2019 6.917 6.941 6.898 6.923 107,925 +0.03(+0.44%)
Sep 16, 2019 6.917 6.963 6.795 6.892 194,989 -0.03(-0.44%)
Sep 13, 2019 6.971 6.996 6.911 6.923 173,274 -0.05(-0.79%)
Sep 12, 2019 7.008 7.008 6.959 6.978 110,318 +0.02(+0.26%)
Sep 11, 2019 6.953 6.983 6.953 6.959 113,716 -0.01(-0.09%)
Sep 10, 2019 6.953 6.983 6.953 6.965 151,005 +0.00(+0.00%)
Sep 09, 2019 6.965 6.971 6.953 6.965 103,485 +0.00(+0.00%)
Sep 06, 2019 6.947 6.965 6.935 6.965 124,978 +0.03(+0.44%)
Sep 05, 2019 6.923 6.958 6.923 6.935 160,693 +0.02(+0.35%)
Sep 04, 2019 6.905 6.917 6.887 6.911 130,732 +0.04(+0.62%)
Sep 03, 2019 6.851 6.917 6.851 6.869 171,542 +0.00(+0.00%)
Aug 30, 2019 6.875 6.899 6.863 6.869 147,987 -0.03(-0.44%)
Aug 29, 2019 6.899 6.917 6.857 6.899 127,123 +0.02(+0.35%)
Aug 28, 2019 6.851 6.911 6.796 6.875 119,439 -0.01(-0.18%)
Aug 27, 2019 6.887 6.929 6.887 6.887 115,575 -0.02(-0.26%)
Aug 26, 2019 6.929 6.944 6.893 6.905 85,057 -0.01(-0.17%)
Aug 23, 2019 6.947 6.977 6.893 6.917 102,465 -0.04(-0.61%)
Aug 22, 2019 6.947 6.983 6.911 6.959 110,445 -0.01(-0.17%)
Aug 21, 2019 6.959 7.026 6.941 6.971 152,897 +0.00(+0.00%)
Aug 20, 2019 7.008 7.008 6.959 6.971 72,043 +0.00(+0.00%)
Aug 19, 2019 6.929 6.989 6.923 6.971 176,202 +0.08(+1.14%)
Aug 16, 2019 6.766 6.935 6.766 6.893 220,656 +0.19(+2.89%)
Aug 15, 2019 6.893 6.935 6.681 6.700 536,308 -0.18(-2.55%)
Aug 14, 2019 7.159 7.177 6.863 6.875 558,880 -0.31(-4.29%)
Aug 13, 2019 7.231 7.231 7.183 7.183 113,250 -0.04(-0.50%)
Aug 12, 2019 7.231 7.231 7.201 7.219 64,303 +0.01(+0.08%)
Aug 09, 2019 7.237 7.237 7.189 7.213 77,138 +0.00(+0.00%)
Aug 08, 2019 7.219 7.231 7.213 7.213 109,612 +0.00(+0.00%)
Aug 07, 2019 7.219 7.225 7.195 7.213 150,105 +0.00(+0.00%)
Aug 06, 2019 7.183 7.225 7.183 7.213 114,415 +0.03(+0.42%)
Aug 05, 2019 7.207 7.218 7.171 7.183 148,876 -0.05(-0.66%)
Aug 02, 2019 7.195 7.231 7.195 7.231 192,466 +0.05(+0.67%)
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.