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 (%)
Mar 29, 2018 6.195 6.195 6.195 0 +0.03(+0.43%)
Mar 28, 2018 6.126 6.184 6.121 6.168 158,303 +0.05(+0.78%)
Mar 27, 2018 6.121 6.142 6.113 6.121 93,841 -0.01(-0.17%)
Mar 26, 2018 6.084 6.147 6.084 6.131 152,863 +0.05(+0.78%)
Mar 23, 2018 6.089 6.137 6.031 6.084 138,610 +0.03(+0.44%)
Mar 22, 2018 6.004 6.068 6.004 6.057 73,478 +0.04(+0.62%)
Mar 21, 2018 6.041 6.047 5.979 6.020 120,942 -0.01(-0.18%)
Mar 20, 2018 6.068 6.079 6.025 6.031 109,933 -0.01(-0.18%)
Mar 19, 2018 6.115 6.126 6.041 6.041 236,437 -0.11(-1.72%)
Mar 16, 2018 6.084 6.163 6.084 6.147 160,956 +0.05(+0.78%)
Mar 15, 2018 6.084 6.133 6.084 6.100 128,745 -0.01(-0.09%)
Mar 14, 2018 6.100 6.153 6.078 6.105 131,356 +0.02(+0.26%)
Mar 13, 2018 6.078 6.115 6.068 6.089 87,130 +0.02(+0.26%)
Mar 12, 2018 6.094 6.139 6.073 6.073 72,185 -0.02(-0.35%)
Mar 09, 2018 6.068 6.105 6.068 6.094 110,665 +0.03(+0.44%)
Mar 08, 2018 6.047 6.081 6.036 6.068 139,644 +0.01(+0.17%)
Mar 07, 2018 6.084 6.057 167,139 +0.02(+0.35%)
Mar 06, 2018 6.052 6.052 6.020 6.036 103,625 +0.05(+0.79%)
Mar 05, 2018 6.026 6.042 5.989 5.989 107,560 -0.04(-0.70%)
Mar 02, 2018 6.015 6.036 6.005 6.031 238,158 +0.02(+0.26%)
Mar 01, 2018 6.042 6.062 5.994 6.015 147,963 -0.02(-0.26%)
Feb 28, 2018 6.015 6.059 6.000 6.031 138,770 +0.02(+0.26%)
Feb 27, 2018 6.020 6.043 5.994 6.015 87,625 -0.01(-0.09%)
Feb 26, 2018 6.036 6.055 6.010 6.020 102,842 -0.01(-0.17%)
Feb 23, 2018 6.031 6.036 6.010 6.031 79,702 +0.03(+0.53%)
Feb 22, 2018 5.957 6.005 5.957 5.999 194,741 +0.03(+0.53%)
Feb 21, 2018 5.947 5.994 5.947 5.968 123,395 +0.01(+0.18%)
Feb 20, 2018 5.910 5.968 5.910 5.957 169,247 +0.02(+0.35%)
Feb 16, 2018 5.936 5.936 5.936 0 -0.01(-0.18%)
Feb 15, 2018 5.957 5.968 5.921 5.947 186,536 -0.02(-0.35%)
Feb 14, 2018 5.905 6.010 5.905 5.968 146,755 +0.04(+0.62%)
Feb 13, 2018 5.957 5.994 5.905 5.931 440,444 -0.04(-0.70%)
Feb 12, 2018 5.942 5.989 5.942 5.973 215,066 +0.04(+0.71%)
Feb 09, 2018 6.068 6.068 5.910 5.931 311,836 -0.09(-1.48%)
Feb 08, 2018 6.057 6.062 6.000 6.020 99,443 -0.05(-0.77%)
Feb 07, 2018 6.041 6.083 6.026 6.067 93,455 +0.07(+1.22%)
Feb 06, 2018 6.000 6.026 5.953 5.994 185,501 -0.01(-0.14%)
Feb 05, 2018 5.989 6.066 5.974 6.003 220,676 -0.08(-1.39%)
Feb 02, 2018 6.078 6.135 6.052 6.087 225,696 -0.02(-0.36%)
Feb 01, 2018 6.067 6.133 6.067 6.109 125,833 +0.06(+1.04%)
Jan 31, 2018 6.088 6.088 6.036 6.047 90,689 +0.00(+0.00%)
Jan 30, 2018 6.031 6.052 6.000 6.047 124,748 +0.00(+0.00%)
Jan 29, 2018 6.094 6.096 6.031 6.047 154,880 -0.05(-0.86%)
Jan 26, 2018 6.104 6.151 6.083 6.099 139,036 +0.01(+0.09%)
Jan 25, 2018 6.094 6.109 6.083 6.094 118,561 +0.01(+0.09%)
Jan 24, 2018 6.083 6.099 6.051 6.088 97,340 +0.03(+0.43%)
Jan 23, 2018 6.036 6.083 6.036 6.062 158,865 +0.01(+0.17%)
Jan 22, 2018 6.067 6.073 6.026 6.052 135,674 +0.01(+0.09%)
Jan 19, 2018 6.036 6.054 6.000 6.047 167,102 +0.04(+0.69%)
Jan 18, 2018 6.052 6.099 6.000 6.005 173,414 -0.03(-0.52%)
Jan 17, 2018 6.052 6.062 6.031 6.036 223,935 +0.00(+0.00%)
Jan 16, 2018 6.130 6.130 6.031 6.036 211,736 -0.02(-0.34%)
Jan 12, 2018 6.057 6.057 6.057 0 -0.03(-0.51%)
Jan 11, 2018 6.130 6.140 6.088 6.088 134,710 -0.03(-0.51%)
Jan 10, 2018 6.130 6.138 6.120 6.120 150,375 -0.01(-0.08%)
Jan 09, 2018 6.151 6.187 6.125 6.125 151,922 -0.04(-0.59%)
Jan 08, 2018 6.104 6.171 6.094 6.161 144,796 +0.08(+1.36%)
Jan 05, 2018 6.151 6.151 6.078 6.078 161,168 -0.04(-0.68%)
Jan 04, 2018 6.145 6.167 6.120 6.120 141,658 -0.02(-0.36%)
Jan 03, 2018 6.099 6.166 5.980 6.142 167,260 +0.05(+0.79%)
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.