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 (%)
Aug 31, 2020 6.717 6.750 6.710 6.750 224,668 +0.04(+0.60%)
Aug 28, 2020 6.723 6.723 6.643 6.710 108,780 +0.03(+0.40%)
Aug 27, 2020 6.737 6.763 6.683 6.683 214,598 -0.05(-0.79%)
Aug 26, 2020 6.817 6.817 6.703 6.737 188,056 -0.08(-1.18%)
Aug 25, 2020 6.803 6.830 6.803 6.817 80,771 +0.00(+0.00%)
Aug 24, 2020 6.790 6.824 6.783 6.817 105,144 +0.02(+0.29%)
Aug 21, 2020 6.810 6.817 6.770 6.797 111,623 -0.03(-0.39%)
Aug 20, 2020 6.750 6.930 6.750 6.824 170,429 +0.05(+0.79%)
Aug 19, 2020 6.750 6.790 6.750 6.770 73,493 +0.02(+0.30%)
Aug 18, 2020 6.757 6.757 6.723 6.750 93,112 +0.02(+0.30%)
Aug 17, 2020 6.750 6.770 6.730 6.730 111,523 +0.00(+0.00%)
Aug 14, 2020 6.790 6.790 6.710 6.730 176,263 -0.04(-0.59%)
Aug 13, 2020 6.763 6.796 6.757 6.770 103,115 +0.03(+0.50%)
Aug 12, 2020 6.870 6.870 6.717 6.737 359,455 -0.07(-1.08%)
Aug 11, 2020 6.863 6.876 6.777 6.810 206,195 -0.01(-0.19%)
Aug 10, 2020 6.810 6.830 6.794 6.823 115,779 +0.07(+1.08%)
Aug 07, 2020 6.764 6.800 6.737 6.751 150,044 -0.02(-0.29%)
Aug 06, 2020 6.744 6.790 6.724 6.770 101,419 +0.04(+0.59%)
Aug 05, 2020 6.658 6.731 6.658 6.731 121,746 +0.07(+1.09%)
Aug 04, 2020 6.611 6.691 6.611 6.658 141,683 +0.01(+0.10%)
Aug 03, 2020 6.638 6.651 6.598 6.651 157,204 +0.06(+0.90%)
Jul 31, 2020 6.611 6.631 6.572 6.592 77,135 -0.01(-0.10%)
Jul 30, 2020 6.611 6.611 6.558 6.598 78,892 +0.00(+0.00%)
Jul 29, 2020 6.638 6.638 6.592 6.598 147,424 -0.03(-0.50%)
Jul 28, 2020 6.625 6.638 6.620 6.631 54,915 +0.02(+0.30%)
Jul 27, 2020 6.625 6.638 6.605 6.611 218,466 -0.01(-0.20%)
Jul 24, 2020 6.631 6.644 6.598 6.625 112,156 -0.01(-0.10%)
Jul 23, 2020 6.605 6.658 6.585 6.631 132,291 +0.03(+0.40%)
Jul 22, 2020 6.638 6.638 6.539 6.605 271,637 -0.03(-0.40%)
Jul 21, 2020 6.625 6.684 6.558 6.631 126,985 +0.02(+0.30%)
Jul 20, 2020 6.618 6.664 6.592 6.611 133,230 -0.01(-0.20%)
Jul 17, 2020 6.605 6.651 6.605 6.625 90,268 +0.01(+0.20%)
Jul 16, 2020 6.618 6.618 6.562 6.611 99,455 +0.00(+0.00%)
Jul 15, 2020 6.631 6.645 6.592 6.611 147,842 +0.00(+0.00%)
Jul 14, 2020 6.558 6.618 6.558 6.611 83,659 +0.03(+0.40%)
Jul 13, 2020 6.645 6.645 6.558 6.585 141,280 -0.04(-0.60%)
Jul 10, 2020 6.658 6.658 6.598 6.625 128,609 -0.02(-0.30%)
Jul 09, 2020 6.631 6.671 6.572 6.645 207,990 +0.02(+0.30%)
Jul 08, 2020 6.612 6.664 6.612 6.625 144,106 +0.02(+0.30%)
Jul 07, 2020 6.553 6.631 6.553 6.605 174,237 +0.05(+0.70%)
Jul 06, 2020 6.605 6.615 6.540 6.559 169,914 +0.04(+0.60%)
Jul 02, 2020 6.513 6.602 6.507 6.520 193,275 +0.04(+0.61%)
Jul 01, 2020 6.461 6.494 6.434 6.480 187,493 +0.11(+1.65%)
Jun 30, 2020 6.369 6.428 6.356 6.375 152,780 +0.04(+0.62%)
Jun 29, 2020 6.323 6.369 6.310 6.336 115,770 +0.03(+0.52%)
Jun 26, 2020 6.434 6.441 6.303 6.303 149,868 -0.13(-2.04%)
Jun 25, 2020 6.500 6.507 6.428 6.434 141,255 -0.07(-1.11%)
Jun 24, 2020 6.520 6.526 6.434 6.507 137,688 -0.02(-0.30%)
Jun 23, 2020 6.500 6.566 6.500 6.526 149,705 +0.03(+0.40%)
Jun 22, 2020 6.513 6.513 6.486 6.500 88,382 +0.01(+0.20%)
Jun 19, 2020 6.467 6.553 6.458 6.487 237,443 +0.02(+0.30%)
Jun 18, 2020 6.434 6.487 6.434 6.467 124,245 +0.03(+0.41%)
Jun 17, 2020 6.434 6.494 6.428 6.441 110,817 -0.04(-0.61%)
Jun 16, 2020 6.474 6.520 6.439 6.480 199,300 +0.14(+2.17%)
Jun 15, 2020 6.257 6.408 6.257 6.343 126,725 -0.06(-0.92%)
Jun 12, 2020 6.388 6.500 6.336 6.402 236,072 +0.11(+1.67%)
Jun 11, 2020 6.408 6.533 6.185 6.297 496,368 -0.39(-5.89%)
Jun 10, 2020 6.763 6.763 6.664 6.691 206,064 -0.03(-0.49%)
Jun 09, 2020 6.704 6.756 6.678 6.723 257,599 +0.03(+0.39%)
Jun 08, 2020 6.652 6.769 6.652 6.697 270,726 +0.07(+0.98%)
Jun 05, 2020 6.606 6.684 6.606 6.632 261,501 +0.12(+1.90%)
Jun 04, 2020 6.443 6.541 6.424 6.509 341,628 +0.07(+1.11%)
Jun 03, 2020 6.365 6.457 6.351 6.437 305,237 +0.07(+1.12%)
Jun 02, 2020 6.281 6.391 6.271 6.365 259,977 +0.11(+1.77%)
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.