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

PIMCO Income Strategy Fund (NY: PFL )

8.320 +0.010 (+0.12%)
Streaming Delayed Price Updated: 2:06 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 (%)
Mar 31, 2020 5.262 5.459 5.217 5.389 323,182 +0.00(+0.00%)
Mar 30, 2020 5.396 5.498 5.268 5.389 278,462 -0.01(-0.12%)
Mar 27, 2020 5.153 5.587 5.128 5.396 487,936 -0.05(-0.94%)
Mar 26, 2020 5.134 5.651 5.134 5.447 754,612 +0.24(+4.53%)
Mar 25, 2020 5.026 5.383 4.905 5.211 364,195 +0.36(+7.36%)
Mar 24, 2020 4.758 4.943 4.662 4.854 413,502 +0.20(+4.25%)
Mar 23, 2020 4.630 4.783 4.152 4.656 759,979 -0.29(-5.93%)
Mar 20, 2020 4.809 5.166 4.745 4.949 712,461 +0.23(+4.86%)
Mar 19, 2020 3.980 4.956 3.795 4.720 875,707 +0.68(+16.95%)
Mar 18, 2020 5.083 5.129 3.810 4.035 972,189 -1.25(-23.68%)
Mar 17, 2020 5.357 5.364 5.007 5.287 583,417 -0.11(-2.01%)
Mar 16, 2020 5.166 5.581 5.134 5.396 509,449 -0.48(-8.14%)
Mar 13, 2020 5.715 5.963 5.695 5.874 607,411 +0.43(+7.85%)
Mar 12, 2020 5.900 6.014 5.243 5.447 1,336,844 -0.96(-15.02%)
Mar 11, 2020 6.786 6.799 6.308 6.410 555,597 -0.41(-6.07%)
Mar 10, 2020 6.900 6.963 6.660 6.824 288,053 +0.12(+1.79%)
Mar 09, 2020 6.938 6.957 6.350 6.704 510,757 -0.49(-6.85%)
Mar 06, 2020 7.197 7.223 7.065 7.197 310,529 -0.12(-1.64%)
Mar 05, 2020 7.299 7.406 7.280 7.318 185,400 -0.10(-1.36%)
Mar 04, 2020 7.324 7.450 7.292 7.419 243,831 +0.20(+2.80%)
Mar 03, 2020 7.457 7.539 7.046 7.216 822,384 -0.15(-1.98%)
Mar 02, 2020 7.197 7.419 7.147 7.362 454,000 +0.34(+4.77%)
Feb 28, 2020 7.046 7.128 6.831 7.027 799,881 -0.22(-2.97%)
Feb 27, 2020 7.337 7.400 7.052 7.242 816,660 -0.35(-4.58%)
Feb 26, 2020 7.280 7.602 7.273 7.590 774,032 +0.34(+4.71%)
Feb 25, 2020 7.678 7.703 7.172 7.248 939,566 -0.41(-5.37%)
Feb 24, 2020 7.729 7.773 7.653 7.659 260,055 -0.16(-2.02%)
Feb 21, 2020 7.817 7.828 7.792 7.817 106,882 +0.00(+0.00%)
Feb 20, 2020 7.798 7.833 7.798 7.817 132,011 -0.01(-0.08%)
Feb 19, 2020 7.786 7.843 7.786 7.824 182,820 +0.04(+0.49%)
Feb 18, 2020 7.760 7.786 7.760 7.786 123,217 +0.03(+0.33%)
Feb 14, 2020 7.735 7.760 7.729 7.760 79,845 +0.03(+0.33%)
Feb 13, 2020 7.748 7.754 7.729 7.735 99,894 -0.04(-0.49%)
Feb 12, 2020 7.760 7.779 7.741 7.773 215,286 +0.03(+0.41%)
Feb 11, 2020 7.773 7.773 7.716 7.741 192,927 +0.01(+0.16%)
Feb 10, 2020 7.666 7.729 7.654 7.729 327,647 +0.08(+0.98%)
Feb 07, 2020 7.628 7.672 7.628 7.654 97,475 -0.01(-0.08%)
Feb 06, 2020 7.628 7.660 7.597 7.660 186,023 +0.03(+0.41%)
Feb 05, 2020 7.603 7.628 7.578 7.628 172,065 +0.04(+0.50%)
Feb 04, 2020 7.584 7.603 7.578 7.591 196,450 +0.04(+0.50%)
Feb 03, 2020 7.584 7.584 7.553 7.553 335,075 -0.01(-0.17%)
Jan 31, 2020 7.572 7.575 7.553 7.566 160,069 +0.00(+0.00%)
Jan 30, 2020 7.559 7.572 7.553 7.566 195,227 +0.02(+0.25%)
Jan 29, 2020 7.547 7.559 7.541 7.547 152,736 +0.01(+0.08%)
Jan 28, 2020 7.515 7.547 7.515 7.541 86,225 +0.04(+0.50%)
Jan 27, 2020 7.534 7.553 7.490 7.503 162,348 -0.06(-0.75%)
Jan 24, 2020 7.559 7.572 7.553 7.559 124,073 +0.00(+0.00%)
Jan 23, 2020 7.559 7.566 7.553 7.559 69,404 -0.00(-0.04%)
Jan 22, 2020 7.553 7.566 7.547 7.562 79,994 +0.01(+0.12%)
Jan 21, 2020 7.591 7.591 7.541 7.553 126,028 +0.01(+0.08%)
Jan 17, 2020 7.566 7.566 7.547 7.547 95,086 -0.01(-0.08%)
Jan 16, 2020 7.553 7.559 7.541 7.553 94,460 +0.03(+0.33%)
Jan 15, 2020 7.503 7.534 7.503 7.528 53,225 +0.01(+0.17%)
Jan 14, 2020 7.522 7.553 7.513 7.515 129,575 -0.02(-0.25%)
Jan 13, 2020 7.509 7.553 7.509 7.534 110,009 +0.03(+0.42%)
Jan 10, 2020 7.490 7.528 7.471 7.503 122,003 +0.01(+0.08%)
Jan 09, 2020 7.509 7.521 7.497 7.497 211,005 -0.01(-0.17%)
Jan 08, 2020 7.497 7.509 7.490 7.509 208,089 +0.01(+0.17%)
Jan 07, 2020 7.472 7.497 7.434 7.497 240,033 +0.02(+0.33%)
Jan 06, 2020 7.434 7.478 7.422 7.472 350,264 +0.04(+0.50%)
Jan 03, 2020 7.372 7.440 7.353 7.434 258,041 +0.06(+0.85%)
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.