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 (%)
Aug 31, 2017 6.100 6.115 6.080 6.080 121,621 -0.02(-0.25%)
Aug 30, 2017 6.120 6.155 6.095 6.095 145,736 +0.00(+0.00%)
Aug 29, 2017 6.014 6.115 5.994 6.095 274,331 +0.07(+1.16%)
Aug 28, 2017 6.070 6.070 5.994 6.025 189,010 -0.03(-0.49%)
Aug 25, 2017 6.019 6.055 6.014 6.055 117,710 +0.04(+0.67%)
Aug 24, 2017 5.999 6.023 5.984 6.014 62,383 +0.02(+0.25%)
Aug 23, 2017 5.954 6.009 5.954 5.999 98,822 +0.03(+0.50%)
Aug 22, 2017 5.954 5.989 5.942 5.969 115,897 +0.04(+0.59%)
Aug 21, 2017 5.884 5.944 5.884 5.934 248,938 +0.04(+0.60%)
Aug 18, 2017 5.904 5.954 5.859 5.899 471,670 -0.01(-0.09%)
Aug 17, 2017 5.974 5.974 5.904 5.904 265,393 -0.07(-1.09%)
Aug 16, 2017 6.009 6.034 5.959 5.969 200,384 -0.06(-0.92%)
Aug 15, 2017 6.009 6.029 5.944 6.024 124,043 +0.01(+0.08%)
Aug 14, 2017 6.004 6.070 6.004 6.019 236,739 +0.03(+0.42%)
Aug 11, 2017 5.979 6.034 5.904 5.994 439,779 -0.01(-0.08%)
Aug 10, 2017 6.100 6.100 5.874 5.999 941,862 -0.08(-1.32%)
Aug 09, 2017 6.150 6.165 6.070 6.080 325,064 -0.08(-1.31%)
Aug 08, 2017 6.185 6.205 6.155 6.160 253,764 -0.01(-0.16%)
Aug 07, 2017 6.200 6.203 6.160 6.170 234,925 +0.00(+0.00%)
Aug 04, 2017 6.185 6.195 6.155 6.170 157,532 +0.01(+0.24%)
Aug 03, 2017 6.145 6.175 6.129 6.155 158,651 +0.03(+0.49%)
Aug 02, 2017 6.075 6.155 6.074 6.125 274,857 +0.07(+1.15%)
Aug 01, 2017 6.080 6.105 6.045 6.055 270,882 -0.02(-0.33%)
Jul 31, 2017 6.145 6.145 6.055 6.075 318,194 -0.04(-0.73%)
Jul 28, 2017 6.150 6.160 6.115 6.120 193,535 -0.01(-0.24%)
Jul 27, 2017 6.150 6.150 6.121 6.135 174,150 +0.02(+0.41%)
Jul 26, 2017 6.155 6.155 6.110 6.110 230,584 -0.02(-0.41%)
Jul 25, 2017 6.100 6.155 6.100 6.135 265,845 +0.04(+0.65%)
Jul 24, 2017 6.115 6.135 6.090 6.095 174,092 +0.00(+0.00%)
Jul 21, 2017 6.075 6.115 6.070 6.095 200,814 +0.01(+0.16%)
Jul 20, 2017 6.075 6.110 6.055 6.085 148,358 +0.03(+0.58%)
Jul 19, 2017 6.055 6.070 6.040 6.050 107,808 +0.01(+0.25%)
Jul 18, 2017 5.966 6.040 5.961 6.035 213,473 +0.07(+1.26%)
Jul 17, 2017 6.015 6.015 5.936 5.961 198,338 -0.06(-0.99%)
Jul 14, 2017 6.000 6.060 5.976 6.020 177,139 +0.04(+0.67%)
Jul 13, 2017 6.005 6.007 5.966 5.981 127,171 -0.02(-0.33%)
Jul 12, 2017 5.976 6.020 5.946 6.000 267,872 +0.03(+0.59%)
Jul 11, 2017 5.971 5.985 5.936 5.966 193,357 +0.01(+0.25%)
Jul 10, 2017 5.916 5.951 5.915 5.951 209,230 +0.04(+0.75%)
Jul 07, 2017 5.901 5.923 5.889 5.906 121,288 +0.02(+0.42%)
Jul 06, 2017 5.852 5.896 5.852 5.881 127,235 +0.00(+0.08%)
Jul 05, 2017 5.921 5.931 5.876 5.876 146,323 -0.02(-0.42%)
Jul 03, 2017 5.862 5.907 5.857 5.901 114,956 +0.05(+0.93%)
Jun 30, 2017 5.847 5.906 5.842 5.847 137,997 -0.01(-0.17%)
Jun 29, 2017 5.891 5.891 5.842 5.857 148,701 -0.04(-0.67%)
Jun 28, 2017 5.896 5.901 5.857 5.896 205,782 +0.04(+0.76%)
Jun 27, 2017 5.916 5.916 5.827 5.852 162,735 -0.05(-0.84%)
Jun 26, 2017 5.886 5.901 5.858 5.901 204,521 +0.03(+0.59%)
Jun 23, 2017 5.842 5.872 5.822 5.867 99,182 +0.03(+0.51%)
Jun 22, 2017 5.827 5.881 5.797 5.837 158,606 +0.01(+0.26%)
Jun 21, 2017 5.842 5.881 5.807 5.822 213,219 -0.02(-0.42%)
Jun 20, 2017 5.852 5.852 5.812 5.847 152,662 -0.01(-0.17%)
Jun 19, 2017 5.872 5.872 5.817 5.857 139,405 +0.03(+0.52%)
Jun 16, 2017 5.802 5.837 5.792 5.826 106,607 +0.01(+0.25%)
Jun 15, 2017 5.768 5.827 5.758 5.812 236,509 +0.04(+0.77%)
Jun 14, 2017 5.876 5.876 5.768 5.768 361,136 -0.09(-1.52%)
Jun 13, 2017 5.822 5.880 5.820 5.857 139,314 +0.03(+0.60%)
Jun 12, 2017 5.787 5.842 5.787 5.822 115,661 +0.03(+0.50%)
Jun 09, 2017 5.807 5.837 5.778 5.793 110,433 -0.01(-0.16%)
Jun 08, 2017 5.822 5.822 5.782 5.802 133,381 +0.00(+0.09%)
Jun 07, 2017 5.782 5.822 5.773 5.797 222,171 +0.00(+0.08%)
Jun 06, 2017 5.832 5.832 5.787 5.792 153,204 -0.04(-0.67%)
Jun 05, 2017 5.846 5.846 5.812 5.832 186,028 +0.01(+0.25%)
Jun 02, 2017 5.846 5.846 5.802 5.817 139,939 -0.02(-0.34%)
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.