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

PIMCO Income Strategy Fund (NY: PFL )

8.280 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2019 6.497 6.531 6.497 6.514 115,468 +0.02(+0.26%)
Jan 30, 2019 6.439 6.508 6.439 6.497 204,442 +0.06(+0.89%)
Jan 29, 2019 6.405 6.445 6.405 6.439 71,941 +0.01(+0.09%)
Jan 28, 2019 6.422 6.445 6.411 6.434 100,509 +0.01(+0.09%)
Jan 25, 2019 6.417 6.462 6.417 6.428 172,607 +0.01(+0.18%)
Jan 24, 2019 6.417 6.434 6.387 6.417 169,527 +0.01(+0.09%)
Jan 23, 2019 6.394 6.430 6.388 6.411 124,878 +0.02(+0.36%)
Jan 22, 2019 6.359 6.417 6.348 6.388 212,028 +0.03(+0.54%)
Jan 18, 2019 6.359 6.382 6.354 6.354 59,923 +0.00(+0.00%)
Jan 17, 2019 6.342 6.376 6.325 6.354 84,429 +0.01(+0.18%)
Jan 16, 2019 6.325 6.371 6.319 6.342 84,633 +0.02(+0.36%)
Jan 15, 2019 6.302 6.325 6.291 6.319 106,646 +0.04(+0.64%)
Jan 14, 2019 6.296 6.330 6.279 6.279 71,759 -0.04(-0.63%)
Jan 11, 2019 6.342 6.342 6.296 6.319 188,855 +0.02(+0.36%)
Jan 10, 2019 6.330 6.364 6.296 6.296 190,565 -0.06(-0.89%)
Jan 09, 2019 6.359 6.370 6.342 6.353 95,032 +0.01(+0.18%)
Jan 08, 2019 6.285 6.359 6.285 6.342 231,272 +0.07(+1.18%)
Jan 07, 2019 6.342 6.347 6.251 6.268 264,265 -0.03(-0.45%)
Jan 04, 2019 6.279 6.319 6.251 6.296 234,081 +0.03(+0.54%)
Jan 03, 2019 6.206 6.262 6.183 6.262 128,022 +0.03(+0.46%)
Jan 02, 2019 6.166 6.234 6.132 6.234 156,376 +0.06(+1.01%)
Dec 31, 2018 6.154 6.200 6.132 6.171 140,730 -0.01(-0.09%)
Dec 28, 2018 6.001 6.177 6.001 6.177 144,605 +0.18(+3.03%)
Dec 27, 2018 6.007 6.018 5.944 5.995 272,813 -0.04(-0.66%)
Dec 26, 2018 5.865 6.064 5.854 6.035 183,349 +0.15(+2.61%)
Dec 24, 2018 5.802 5.916 5.740 5.882 198,854 +0.03(+0.49%)
Dec 21, 2018 5.768 5.859 5.746 5.854 353,147 +0.05(+0.78%)
Dec 20, 2018 5.961 5.961 5.768 5.808 510,387 -0.17(-2.85%)
Dec 19, 2018 5.944 5.995 5.908 5.978 212,760 +0.05(+0.77%)
Dec 18, 2018 5.939 5.956 5.791 5.933 526,103 +0.02(+0.29%)
Dec 17, 2018 5.956 5.956 5.882 5.916 452,469 -0.06(-0.95%)
Dec 14, 2018 5.961 6.030 5.916 5.973 242,007 -0.05(-0.85%)
Dec 13, 2018 6.052 6.069 5.916 6.024 223,295 -0.04(-0.66%)
Dec 12, 2018 6.115 6.132 6.024 6.064 171,420 -0.02(-0.28%)
Dec 11, 2018 6.098 6.098 6.024 6.081 107,626 +0.01(+0.09%)
Dec 10, 2018 6.103 6.120 6.024 6.075 187,142 -0.06(-1.01%)
Dec 07, 2018 6.103 6.137 6.064 6.137 47,422 +0.04(+0.65%)
Dec 06, 2018 6.064 6.098 6.007 6.098 293,810 -0.04(-0.64%)
Dec 04, 2018 6.193 6.221 6.126 6.137 179,212 -0.07(-1.18%)
Dec 03, 2018 6.278 6.289 6.188 6.210 197,089 -0.01(-0.09%)
Nov 30, 2018 6.210 6.238 6.148 6.216 176,547 -0.01(-0.09%)
Nov 29, 2018 6.081 6.238 6.075 6.221 331,876 +0.13(+2.13%)
Nov 28, 2018 6.002 6.092 5.991 6.092 135,274 +0.10(+1.60%)
Nov 27, 2018 5.968 6.024 5.940 5.996 191,710 -0.02(-0.37%)
Nov 26, 2018 6.030 6.058 5.974 6.019 182,743 -0.01(-0.09%)
Nov 23, 2018 5.991 6.030 5.991 6.024 13,143 +0.03(+0.42%)
Nov 21, 2018 5.999 5.999 5.999 0 -0.01(-0.12%)
Nov 20, 2018 6.081 6.081 5.912 6.006 204,197 -0.10(-1.59%)
Nov 19, 2018 6.126 6.173 6.086 6.103 128,896 -0.04(-0.64%)
Nov 16, 2018 6.193 6.227 6.143 6.143 171,930 -0.07(-1.09%)
Nov 15, 2018 6.227 6.246 6.193 6.210 34,732 -0.02(-0.25%)
Nov 14, 2018 6.272 6.283 6.199 6.226 97,708 -0.01(-0.24%)
Nov 13, 2018 6.244 6.272 6.227 6.240 74,382 -0.02(-0.33%)
Nov 12, 2018 6.266 6.278 6.233 6.261 91,236 -0.01(-0.18%)
Nov 09, 2018 6.351 6.362 6.272 6.272 104,969 -0.11(-1.76%)
Nov 08, 2018 6.318 6.385 6.306 6.385 64,045 +0.05(+0.79%)
Nov 07, 2018 6.295 6.334 6.284 6.334 136,861 +0.04(+0.62%)
Nov 06, 2018 6.301 6.346 6.279 6.295 98,344 -0.03(-0.44%)
Nov 05, 2018 6.318 6.345 6.306 6.323 75,938 -0.01(-0.18%)
Nov 02, 2018 6.284 6.362 6.273 6.334 165,596 +0.05(+0.80%)
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.