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

PIMCO Income Strategy Fund (NY: PFL )

8.390 +0.030 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 31, 2019 6.881 6.904 6.857 6.875 94,475 -0.02(-0.34%)
May 30, 2019 6.857 6.916 6.857 6.899 94,996 +0.01(+0.17%)
May 29, 2019 6.863 6.887 6.834 6.887 96,563 +0.01(+0.17%)
May 28, 2019 6.887 6.887 6.863 6.875 118,515 +0.00(+0.00%)
May 24, 2019 6.893 6.893 6.851 6.875 137,649 +0.02(+0.26%)
May 23, 2019 6.869 6.893 6.845 6.857 92,044 -0.01(-0.09%)
May 22, 2019 6.887 6.893 6.863 6.863 132,472 -0.01(-0.09%)
May 21, 2019 6.887 6.922 6.863 6.869 150,278 -0.01(-0.09%)
May 20, 2019 6.881 6.910 6.863 6.875 139,945 -0.02(-0.26%)
May 17, 2019 6.887 6.904 6.851 6.893 146,961 +0.02(+0.26%)
May 16, 2019 6.857 6.922 6.838 6.875 128,290 +0.02(+0.26%)
May 15, 2019 6.851 6.875 6.839 6.857 84,743 +0.02(+0.26%)
May 14, 2019 6.839 6.863 6.839 6.839 94,722 -0.01(-0.09%)
May 13, 2019 6.863 6.863 6.822 6.845 107,517 -0.02(-0.34%)
May 10, 2019 6.899 6.903 6.828 6.869 84,824 -0.01(-0.09%)
May 09, 2019 6.881 6.881 6.846 6.875 106,120 +0.00(+0.00%)
May 08, 2019 6.869 6.890 6.839 6.875 101,730 +0.02(+0.26%)
May 07, 2019 6.863 6.889 6.834 6.857 97,343 -0.02(-0.34%)
May 06, 2019 6.851 6.904 6.840 6.881 229,219 +0.01(+0.17%)
May 03, 2019 6.928 6.928 6.834 6.869 173,008 +0.01(+0.09%)
May 02, 2019 6.857 6.875 6.851 6.863 146,347 +0.02(+0.34%)
May 01, 2019 6.799 6.851 6.797 6.840 197,419 +0.04(+0.60%)
Apr 30, 2019 6.793 6.799 6.752 6.799 162,585 +0.02(+0.35%)
Apr 29, 2019 6.816 6.816 6.746 6.775 159,916 -0.02(-0.26%)
Apr 26, 2019 6.775 6.796 6.769 6.793 100,153 +0.01(+0.17%)
Apr 25, 2019 6.799 6.799 6.775 6.781 176,494 -0.01(-0.09%)
Apr 24, 2019 6.787 6.793 6.769 6.787 138,017 +0.01(+0.09%)
Apr 23, 2019 6.775 6.787 6.740 6.781 136,842 +0.02(+0.35%)
Apr 22, 2019 6.764 6.774 6.729 6.758 142,518 -0.01(-0.17%)
Apr 18, 2019 6.769 6.781 6.746 6.769 54,427 +0.00(+0.00%)
Apr 17, 2019 6.799 6.799 6.728 6.769 78,010 -0.01(-0.17%)
Apr 16, 2019 6.764 6.781 6.758 6.781 102,564 +0.01(+0.17%)
Apr 15, 2019 6.764 6.769 6.711 6.769 106,064 +0.02(+0.26%)
Apr 12, 2019 6.769 6.769 6.717 6.752 62,617 +0.00(+0.00%)
Apr 11, 2019 6.758 6.758 6.728 6.752 163,699 +0.01(+0.17%)
Apr 10, 2019 6.723 6.746 6.723 6.740 78,186 +0.02(+0.26%)
Apr 09, 2019 6.711 6.723 6.693 6.723 120,378 +0.02(+0.35%)
Apr 08, 2019 6.670 6.711 6.660 6.699 222,654 +0.05(+0.79%)
Apr 05, 2019 6.641 6.670 6.629 6.647 261,377 +0.01(+0.09%)
Apr 04, 2019 6.682 6.682 6.629 6.641 190,618 -0.01(-0.17%)
Apr 03, 2019 6.676 6.712 6.624 6.653 311,276 -0.02(-0.26%)
Apr 02, 2019 6.699 6.711 6.653 6.670 149,378 -0.02(-0.26%)
Apr 01, 2019 6.717 6.717 6.647 6.688 278,495 +0.02(+0.26%)
Mar 29, 2019 6.693 6.699 6.659 6.670 165,080 -0.01(-0.17%)
Mar 28, 2019 6.728 6.728 6.670 6.682 157,598 -0.02(-0.26%)
Mar 27, 2019 6.711 6.734 6.688 6.699 128,341 -0.02(-0.35%)
Mar 26, 2019 6.734 6.740 6.708 6.723 58,058 -0.01(-0.09%)
Mar 25, 2019 6.705 6.740 6.681 6.728 199,460 -0.01(-0.09%)
Mar 22, 2019 6.728 6.734 6.682 6.734 100,423 +0.02(+0.35%)
Mar 21, 2019 6.670 6.734 6.670 6.711 124,322 +0.05(+0.70%)
Mar 20, 2019 6.699 6.726 6.641 6.664 205,554 -0.06(-0.87%)
Mar 19, 2019 6.717 6.728 6.699 6.723 88,940 +0.03(+0.43%)
Mar 18, 2019 6.635 6.734 6.635 6.693 216,202 +0.05(+0.79%)
Mar 15, 2019 6.629 6.648 6.629 6.641 92,169 +0.01(+0.09%)
Mar 14, 2019 6.629 6.653 6.624 6.635 90,070 +0.00(+0.00%)
Mar 13, 2019 6.670 6.670 6.618 6.635 93,987 -0.01(-0.17%)
Mar 12, 2019 6.641 6.649 6.618 6.647 131,901 +0.01(+0.18%)
Mar 11, 2019 6.641 6.659 6.635 6.635 215,151 -0.01(-0.09%)
Mar 08, 2019 6.618 6.653 6.606 6.641 168,347 +0.01(+0.18%)
Mar 07, 2019 6.612 6.635 6.583 6.630 335,049 +0.01(+0.09%)
Mar 06, 2019 6.658 6.664 6.618 6.624 206,991 -0.03(-0.52%)
Mar 05, 2019 6.653 6.660 6.630 6.658 146,370 +0.01(+0.09%)
Mar 04, 2019 6.635 6.676 6.630 6.653 103,698 +0.03(+0.52%)
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.