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 (%)
Feb 28, 2019 6.635 6.641 6.616 6.624 103,554 +0.01(+0.17%)
Feb 27, 2019 6.612 6.630 6.583 6.612 116,305 +0.01(+0.09%)
Feb 26, 2019 6.583 6.618 6.572 6.606 126,241 +0.02(+0.35%)
Feb 25, 2019 6.549 6.589 6.549 6.583 73,035 +0.03(+0.53%)
Feb 22, 2019 6.543 6.560 6.543 6.549 62,220 +0.00(+0.00%)
Feb 21, 2019 6.549 6.554 6.514 6.549 125,149 +0.02(+0.27%)
Feb 20, 2019 6.549 6.554 6.526 6.531 248,842 +0.01(+0.09%)
Feb 19, 2019 6.531 6.583 6.514 6.526 394,778 -0.01(-0.09%)
Feb 15, 2019 6.566 6.601 6.508 6.531 159,624 -0.03(-0.44%)
Feb 14, 2019 6.549 6.566 6.531 6.560 204,159 +0.01(+0.18%)
Feb 13, 2019 6.566 6.566 6.540 6.549 74,186 +0.01(+0.09%)
Feb 12, 2019 6.566 6.566 6.508 6.543 118,255 -0.01(-0.18%)
Feb 11, 2019 6.537 6.554 6.514 6.554 140,985 +0.03(+0.44%)
Feb 08, 2019 6.526 6.537 6.491 6.526 198,793 +0.04(+0.62%)
Feb 07, 2019 6.600 6.623 6.462 6.485 656,940 -0.12(-1.82%)
Feb 06, 2019 6.605 6.623 6.588 6.605 79,055 -0.01(-0.09%)
Feb 05, 2019 6.594 6.611 6.565 6.611 204,645 +0.07(+1.05%)
Feb 04, 2019 6.508 6.577 6.502 6.542 273,974 +0.03(+0.53%)
Feb 01, 2019 6.514 6.560 6.497 6.508 209,994 -0.01(-0.09%)
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%)
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.