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 (%)
Jul 31, 2020 6.611 6.631 6.571 6.591 77,139 -0.01(-0.10%)
Jul 30, 2020 6.611 6.611 6.558 6.598 78,896 +0.00(+0.00%)
Jul 29, 2020 6.638 6.638 6.591 6.598 147,431 -0.03(-0.50%)
Jul 28, 2020 6.624 6.638 6.619 6.631 54,918 +0.02(+0.30%)
Jul 27, 2020 6.624 6.638 6.604 6.611 218,477 -0.01(-0.20%)
Jul 24, 2020 6.631 6.644 6.598 6.624 112,161 -0.01(-0.10%)
Jul 23, 2020 6.604 6.657 6.585 6.631 132,298 +0.03(+0.40%)
Jul 22, 2020 6.638 6.638 6.538 6.604 271,650 -0.03(-0.40%)
Jul 21, 2020 6.624 6.684 6.558 6.631 126,992 +0.02(+0.30%)
Jul 20, 2020 6.618 6.664 6.591 6.611 133,237 -0.01(-0.20%)
Jul 17, 2020 6.604 6.651 6.604 6.624 90,272 +0.01(+0.20%)
Jul 16, 2020 6.618 6.618 6.561 6.611 99,460 +0.00(+0.00%)
Jul 15, 2020 6.631 6.644 6.591 6.611 147,849 +0.00(+0.00%)
Jul 14, 2020 6.558 6.618 6.558 6.611 83,664 +0.03(+0.40%)
Jul 13, 2020 6.644 6.644 6.558 6.585 141,287 -0.04(-0.60%)
Jul 10, 2020 6.657 6.657 6.598 6.624 128,616 -0.02(-0.30%)
Jul 09, 2020 6.631 6.670 6.572 6.644 208,001 +0.02(+0.30%)
Jul 08, 2020 6.611 6.664 6.611 6.625 144,113 +0.02(+0.30%)
Jul 07, 2020 6.552 6.631 6.552 6.605 174,245 +0.05(+0.70%)
Jul 06, 2020 6.605 6.615 6.539 6.559 169,923 +0.04(+0.60%)
Jul 02, 2020 6.513 6.602 6.506 6.519 193,284 +0.04(+0.61%)
Jul 01, 2020 6.460 6.493 6.434 6.480 187,503 +0.11(+1.65%)
Jun 30, 2020 6.368 6.428 6.355 6.375 152,787 +0.04(+0.62%)
Jun 29, 2020 6.323 6.368 6.309 6.336 115,775 +0.03(+0.52%)
Jun 26, 2020 6.434 6.441 6.303 6.303 149,875 -0.13(-2.04%)
Jun 25, 2020 6.500 6.506 6.428 6.434 141,262 -0.07(-1.11%)
Jun 24, 2020 6.519 6.526 6.434 6.506 137,695 -0.02(-0.30%)
Jun 23, 2020 6.500 6.565 6.500 6.526 149,712 +0.03(+0.40%)
Jun 22, 2020 6.513 6.513 6.485 6.500 88,387 +0.01(+0.20%)
Jun 19, 2020 6.467 6.553 6.458 6.487 237,455 +0.02(+0.30%)
Jun 18, 2020 6.434 6.487 6.434 6.467 124,252 +0.03(+0.41%)
Jun 17, 2020 6.434 6.493 6.428 6.441 110,822 -0.04(-0.61%)
Jun 16, 2020 6.474 6.519 6.439 6.480 199,310 +0.14(+2.17%)
Jun 15, 2020 6.257 6.408 6.257 6.342 126,731 -0.06(-0.92%)
Jun 12, 2020 6.388 6.500 6.336 6.401 236,084 +0.11(+1.67%)
Jun 11, 2020 6.408 6.533 6.185 6.296 496,393 -0.39(-5.89%)
Jun 10, 2020 6.762 6.762 6.664 6.690 206,074 -0.03(-0.49%)
Jun 09, 2020 6.703 6.756 6.677 6.723 257,611 +0.03(+0.39%)
Jun 08, 2020 6.651 6.769 6.651 6.697 270,739 +0.07(+0.98%)
Jun 05, 2020 6.606 6.684 6.606 6.632 261,514 +0.12(+1.90%)
Jun 04, 2020 6.443 6.541 6.424 6.508 341,645 +0.07(+1.11%)
Jun 03, 2020 6.365 6.456 6.350 6.437 305,253 +0.07(+1.12%)
Jun 02, 2020 6.280 6.391 6.271 6.365 259,990 +0.11(+1.77%)
Jun 01, 2020 6.300 6.330 6.241 6.254 257,764 +0.01(+0.21%)
May 29, 2020 6.163 6.267 6.163 6.241 148,580 +0.03(+0.42%)
May 28, 2020 6.098 6.228 6.098 6.215 313,441 +0.14(+2.25%)
May 27, 2020 5.916 6.092 5.916 6.079 135,686 +0.17(+2.86%)
May 26, 2020 6.020 6.040 5.864 5.909 274,017 +0.00(+0.00%)
May 22, 2020 5.864 5.942 5.864 5.909 119,079 +0.07(+1.11%)
May 21, 2020 5.883 5.949 5.831 5.844 100,669 -0.07(-1.10%)
May 20, 2020 5.851 5.923 5.844 5.909 127,979 +0.11(+1.91%)
May 19, 2020 5.675 5.818 5.675 5.799 136,062 +0.12(+2.18%)
May 18, 2020 5.669 5.769 5.669 5.675 162,870 +0.12(+2.11%)
May 15, 2020 5.441 5.662 5.380 5.558 182,845 +0.07(+1.18%)
May 14, 2020 5.532 5.617 5.473 5.493 193,305 -0.04(-0.71%)
May 13, 2020 5.812 5.857 5.473 5.532 393,880 -0.31(-5.24%)
May 12, 2020 5.962 5.962 5.812 5.838 231,047 -0.05(-0.88%)
May 11, 2020 5.909 6.007 5.870 5.890 282,792 -0.06(-0.98%)
May 08, 2020 5.864 5.962 5.864 5.949 148,427 +0.06(+0.99%)
May 07, 2020 5.916 5.940 5.871 5.890 235,540 -0.02(-0.33%)
May 06, 2020 5.929 5.954 5.870 5.909 211,813 +0.04(+0.66%)
May 05, 2020 5.942 5.942 5.845 5.871 265,373 +0.05(+0.89%)
May 04, 2020 5.722 5.819 5.716 5.819 278,404 +0.09(+1.57%)
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.