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

PIMCO Income Strategy Fund (NY: PFL )

8.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2017 6.068 6.150 6.068 6.145 238,023 +0.08(+1.35%)
Oct 30, 2017 6.109 6.109 6.063 6.063 119,281 -0.03(-0.42%)
Oct 27, 2017 6.058 6.114 6.032 6.089 421,220 +0.05(+0.76%)
Oct 26, 2017 6.053 6.058 6.017 6.043 90,588 +0.02(+0.34%)
Oct 25, 2017 6.089 6.089 5.987 6.022 215,096 -0.06(-1.01%)
Oct 24, 2017 6.058 6.094 6.032 6.083 154,603 +0.02(+0.25%)
Oct 23, 2017 6.048 6.114 6.048 6.068 96,862 +0.01(+0.08%)
Oct 20, 2017 6.017 6.083 6.002 6.063 190,463 +0.05(+0.76%)
Oct 19, 2017 5.987 6.089 5.874 6.017 523,052 +0.01(+0.17%)
Oct 18, 2017 6.145 6.145 6.002 6.007 450,307 -0.15(-2.40%)
Oct 17, 2017 6.206 6.206 6.059 6.155 490,359 -0.06(-0.90%)
Oct 16, 2017 6.206 6.211 6.180 6.211 164,277 +0.01(+0.08%)
Oct 13, 2017 6.216 6.226 6.201 6.206 139,991 -0.02(-0.25%)
Oct 12, 2017 6.231 6.241 6.201 6.221 202,439 -0.01(-0.08%)
Oct 11, 2017 6.226 6.240 6.211 6.226 117,131 +0.00(+0.00%)
Oct 10, 2017 6.241 6.269 6.201 6.226 171,318 +0.00(+0.00%)
Oct 09, 2017 6.241 6.241 6.206 6.226 127,365 +0.01(+0.16%)
Oct 06, 2017 6.241 6.241 6.125 6.216 140,747 -0.03(-0.41%)
Oct 05, 2017 6.201 6.252 6.181 6.241 105,590 +0.03(+0.41%)
Oct 04, 2017 6.191 6.216 6.171 6.216 181,501 +0.04(+0.66%)
Oct 03, 2017 6.186 6.186 6.150 6.176 213,904 +0.02(+0.33%)
Oct 02, 2017 6.145 6.196 6.145 6.155 151,920 +0.02(+0.33%)
Sep 29, 2017 6.125 6.201 6.115 6.135 235,295 -0.01(-0.16%)
Sep 28, 2017 6.120 6.155 6.109 6.145 166,687 +0.03(+0.50%)
Sep 27, 2017 6.140 6.145 6.095 6.115 134,719 -0.03(-0.41%)
Sep 26, 2017 6.115 6.155 6.074 6.140 172,062 +0.01(+0.17%)
Sep 25, 2017 6.135 6.140 6.105 6.130 100,419 -0.01(-0.16%)
Sep 22, 2017 6.079 6.140 6.079 6.140 111,655 +0.05(+0.83%)
Sep 21, 2017 6.110 6.133 6.079 6.090 191,144 -0.01(-0.17%)
Sep 20, 2017 6.079 6.100 6.064 6.100 159,899 +0.03(+0.50%)
Sep 19, 2017 6.090 6.105 6.069 6.069 171,946 -0.03(-0.42%)
Sep 18, 2017 6.110 6.145 6.085 6.095 235,413 -0.03(-0.41%)
Sep 15, 2017 6.100 6.140 6.100 6.120 110,883 +0.01(+0.17%)
Sep 14, 2017 6.105 6.125 6.105 6.110 66,527 -0.02(-0.33%)
Sep 13, 2017 6.105 6.135 6.105 6.130 73,338 +0.02(+0.33%)
Sep 12, 2017 6.105 6.135 6.105 6.110 114,085 +0.00(+0.00%)
Sep 11, 2017 6.160 6.191 6.105 6.110 188,268 -0.04(-0.66%)
Sep 08, 2017 6.140 6.165 6.115 6.150 216,717 -0.01(-0.08%)
Sep 07, 2017 6.135 6.181 6.095 6.155 248,034 +0.01(+0.08%)
Sep 06, 2017 6.130 6.155 6.100 6.150 145,812 +0.05(+0.82%)
Sep 05, 2017 6.100 6.150 6.096 6.100 123,145 -0.01(-0.08%)
Sep 01, 2017 6.105 6.105 6.080 6.105 147,508 +0.03(+0.41%)
Aug 31, 2017 6.100 6.115 6.080 6.080 121,614 -0.02(-0.25%)
Aug 30, 2017 6.120 6.155 6.095 6.095 145,729 +0.00(+0.00%)
Aug 29, 2017 6.015 6.115 5.995 6.095 274,317 +0.07(+1.16%)
Aug 28, 2017 6.070 6.070 5.995 6.025 189,000 -0.03(-0.49%)
Aug 25, 2017 6.020 6.055 6.015 6.055 117,704 +0.04(+0.67%)
Aug 24, 2017 6.000 6.024 5.985 6.015 62,380 +0.02(+0.25%)
Aug 23, 2017 5.954 6.010 5.954 6.000 98,817 +0.03(+0.51%)
Aug 22, 2017 5.954 5.990 5.942 5.969 115,891 +0.04(+0.59%)
Aug 21, 2017 5.884 5.944 5.884 5.934 248,925 +0.04(+0.60%)
Aug 18, 2017 5.904 5.954 5.859 5.899 471,647 -0.01(-0.09%)
Aug 17, 2017 5.974 5.974 5.904 5.904 265,379 -0.07(-1.09%)
Aug 16, 2017 6.010 6.035 5.959 5.969 200,374 -0.06(-0.92%)
Aug 15, 2017 6.010 6.030 5.944 6.025 124,036 +0.01(+0.08%)
Aug 14, 2017 6.005 6.070 6.005 6.020 236,728 +0.03(+0.42%)
Aug 11, 2017 5.980 6.035 5.904 5.995 439,757 -0.01(-0.08%)
Aug 10, 2017 6.100 6.100 5.874 6.000 941,815 -0.08(-1.32%)
Aug 09, 2017 6.150 6.165 6.070 6.080 325,048 -0.08(-1.31%)
Aug 08, 2017 6.185 6.205 6.155 6.160 253,752 -0.01(-0.16%)
Aug 07, 2017 6.200 6.204 6.160 6.170 234,913 +0.00(+0.00%)
Aug 04, 2017 6.185 6.195 6.155 6.170 157,524 +0.01(+0.24%)
Aug 03, 2017 6.145 6.175 6.130 6.155 158,643 +0.03(+0.49%)
Aug 02, 2017 6.076 6.155 6.074 6.125 274,843 +0.07(+1.15%)
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.