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 -0.020 (-0.24%)
Official Closing 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 (%)
Jun 30, 2017 5.847 5.906 5.842 5.847 137,990 -0.01(-0.17%)
Jun 29, 2017 5.892 5.892 5.842 5.857 148,693 -0.04(-0.67%)
Jun 28, 2017 5.897 5.901 5.857 5.897 205,771 +0.04(+0.76%)
Jun 27, 2017 5.916 5.916 5.827 5.852 162,727 -0.05(-0.84%)
Jun 26, 2017 5.887 5.902 5.859 5.902 204,511 +0.03(+0.59%)
Jun 23, 2017 5.842 5.872 5.822 5.867 99,177 +0.03(+0.51%)
Jun 22, 2017 5.827 5.882 5.798 5.837 158,598 +0.01(+0.26%)
Jun 21, 2017 5.842 5.882 5.807 5.822 213,208 -0.02(-0.42%)
Jun 20, 2017 5.852 5.852 5.812 5.847 152,654 -0.01(-0.17%)
Jun 19, 2017 5.872 5.872 5.817 5.857 139,398 +0.03(+0.52%)
Jun 16, 2017 5.802 5.837 5.793 5.827 106,602 +0.01(+0.25%)
Jun 15, 2017 5.768 5.827 5.758 5.812 236,497 +0.04(+0.77%)
Jun 14, 2017 5.877 5.877 5.768 5.768 361,118 -0.09(-1.52%)
Jun 13, 2017 5.822 5.881 5.820 5.857 139,307 +0.03(+0.60%)
Jun 12, 2017 5.788 5.842 5.788 5.822 115,655 +0.03(+0.50%)
Jun 09, 2017 5.807 5.837 5.778 5.793 110,427 -0.01(-0.16%)
Jun 08, 2017 5.822 5.822 5.783 5.802 133,375 +0.00(+0.09%)
Jun 07, 2017 5.783 5.822 5.773 5.798 222,160 +0.00(+0.08%)
Jun 06, 2017 5.832 5.832 5.788 5.793 153,196 -0.04(-0.67%)
Jun 05, 2017 5.847 5.847 5.812 5.832 186,018 +0.01(+0.25%)
Jun 02, 2017 5.847 5.847 5.802 5.817 139,932 -0.02(-0.34%)
Jun 01, 2017 5.817 5.842 5.793 5.837 168,406 +0.05(+0.85%)
May 31, 2017 5.793 5.794 5.758 5.788 111,221 +0.00(+0.00%)
May 30, 2017 5.807 5.817 5.773 5.788 105,001 -0.00(-0.08%)
May 26, 2017 5.798 5.827 5.768 5.793 236,196 -0.00(-0.08%)
May 25, 2017 5.822 5.827 5.793 5.798 140,166 +0.00(+0.08%)
May 24, 2017 5.807 5.807 5.758 5.793 337,644 +0.01(+0.17%)
May 23, 2017 5.753 5.817 5.743 5.783 136,297 +0.04(+0.77%)
May 22, 2017 5.709 5.739 5.709 5.739 76,970 +0.04(+0.69%)
May 19, 2017 5.685 5.719 5.685 5.699 87,931 +0.03(+0.61%)
May 18, 2017 5.640 5.680 5.601 5.665 186,963 +0.00(+0.09%)
May 17, 2017 5.724 5.729 5.625 5.660 235,074 -0.06(-1.03%)
May 16, 2017 5.714 5.724 5.689 5.719 116,320 +0.02(+0.43%)
May 15, 2017 5.743 5.743 5.680 5.694 137,850 -0.00(-0.09%)
May 12, 2017 5.665 5.724 5.650 5.699 241,846 +0.04(+0.78%)
May 11, 2017 5.704 5.704 5.648 5.655 182,060 -0.04(-0.78%)
May 10, 2017 5.709 5.715 5.685 5.699 215,964 -0.03(-0.60%)
May 09, 2017 5.748 5.763 5.729 5.734 240,865 -0.02(-0.43%)
May 08, 2017 5.729 5.763 5.700 5.758 287,900 +0.03(+0.51%)
May 05, 2017 5.729 5.773 5.675 5.729 335,037 +0.00(+0.00%)
May 04, 2017 5.705 5.740 5.627 5.729 451,254 +0.02(+0.34%)
May 03, 2017 5.685 5.719 5.680 5.709 230,187 +0.05(+0.86%)
May 02, 2017 5.641 5.685 5.641 5.661 233,307 +0.02(+0.35%)
May 01, 2017 5.631 5.651 5.614 5.641 263,690 +0.02(+0.35%)
Apr 28, 2017 5.568 5.622 5.551 5.622 251,837 +0.07(+1.23%)
Apr 27, 2017 5.544 5.563 5.544 5.553 373,344 +0.01(+0.26%)
Apr 26, 2017 5.549 5.568 5.539 5.539 213,841 -0.00(-0.09%)
Apr 25, 2017 5.539 5.558 5.534 5.544 188,704 +0.02(+0.44%)
Apr 24, 2017 5.529 5.539 5.512 5.519 178,601 -0.01(-0.18%)
Apr 21, 2017 5.549 5.553 5.514 5.529 187,426 +0.00(+0.00%)
Apr 20, 2017 5.510 5.549 5.500 5.529 172,768 +0.02(+0.44%)
Apr 19, 2017 5.500 5.534 5.485 5.505 86,559 +0.01(+0.18%)
Apr 18, 2017 5.510 5.510 5.466 5.495 152,752 -0.00(-0.09%)
Apr 17, 2017 5.510 5.539 5.495 5.500 172,290 -0.01(-0.27%)
Apr 13, 2017 5.510 5.558 5.495 5.514 232,166 +0.02(+0.36%)
Apr 12, 2017 5.524 5.524 5.490 5.495 80,792 -0.02(-0.44%)
Apr 11, 2017 5.475 5.524 5.466 5.519 183,792 +0.04(+0.80%)
Apr 10, 2017 5.466 5.495 5.455 5.475 210,556 +0.01(+0.18%)
Apr 07, 2017 5.475 5.475 5.325 5.466 152,410 +0.00(+0.09%)
Apr 06, 2017 5.480 5.495 5.451 5.461 193,030 -0.01(-0.18%)
Apr 05, 2017 5.485 5.504 5.446 5.471 234,738 +0.02(+0.35%)
Apr 04, 2017 5.432 5.486 5.427 5.451 225,509 +0.02(+0.45%)
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.