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

PIMCO Income Strategy Fund (NY: PFL )

8.280 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 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 (%)
Sep 28, 2018 6.561 6.586 6.550 6.550 48,362 -0.02(-0.25%)
Sep 27, 2018 6.611 6.611 6.544 6.567 72,703 -0.00(-0.06%)
Sep 26, 2018 6.633 6.640 6.567 6.571 90,561 -0.07(-1.11%)
Sep 25, 2018 6.628 6.650 6.622 6.644 94,103 +0.01(+0.17%)
Sep 24, 2018 6.628 6.655 6.628 6.633 45,239 -0.01(-0.17%)
Sep 21, 2018 6.672 6.672 6.622 6.644 73,085 -0.03(-0.50%)
Sep 20, 2018 6.644 6.685 6.644 6.677 67,522 +0.04(+0.58%)
Sep 19, 2018 6.683 6.683 6.622 6.639 101,089 -0.01(-0.17%)
Sep 18, 2018 6.672 6.694 6.628 6.650 143,630 -0.03(-0.50%)
Sep 17, 2018 6.689 6.711 6.683 6.683 48,137 -0.02(-0.33%)
Sep 14, 2018 6.694 6.705 6.677 6.705 113,508 +0.01(+0.12%)
Sep 13, 2018 6.722 6.722 6.689 6.697 93,753 +0.00(+0.04%)
Sep 12, 2018 6.694 6.700 6.689 6.694 51,644 +0.01(+0.08%)
Sep 11, 2018 6.678 6.694 6.678 6.689 53,906 +0.01(+0.08%)
Sep 10, 2018 6.678 6.700 6.678 6.683 75,764 +0.01(+0.08%)
Sep 07, 2018 6.672 6.689 6.672 6.678 75,448 -0.01(-0.08%)
Sep 06, 2018 6.672 6.711 6.650 6.683 107,138 +0.01(+0.08%)
Sep 05, 2018 6.689 6.705 6.678 6.678 130,794 -0.01(-0.08%)
Sep 04, 2018 6.672 6.689 6.665 6.683 169,102 +0.02(+0.33%)
Aug 31, 2018 6.661 6.661 6.661 0 -0.01(-0.16%)
Aug 30, 2018 6.667 6.689 6.661 6.672 157,245 +0.01(+0.13%)
Aug 29, 2018 6.645 6.664 6.639 6.664 69,052 +0.02(+0.29%)
Aug 28, 2018 6.661 6.662 6.628 6.645 71,719 -0.01(-0.17%)
Aug 27, 2018 6.645 6.689 6.639 6.656 109,798 +0.02(+0.33%)
Aug 24, 2018 6.672 6.689 6.628 6.634 95,446 -0.02(-0.25%)
Aug 23, 2018 6.672 6.689 6.639 6.650 77,189 -0.03(-0.49%)
Aug 22, 2018 6.694 6.711 6.656 6.683 80,836 -0.01(-0.08%)
Aug 21, 2018 6.683 6.700 6.678 6.689 87,103 +0.02(+0.33%)
Aug 20, 2018 6.656 6.694 6.645 6.667 135,656 +0.01(+0.17%)
Aug 17, 2018 6.678 6.683 6.656 6.656 93,446 -0.01(-0.08%)
Aug 16, 2018 6.628 6.661 6.628 6.661 37,016 +0.03(+0.50%)
Aug 15, 2018 6.612 6.645 6.612 6.628 117,270 +0.00(+0.00%)
Aug 14, 2018 6.645 6.645 6.623 6.628 169,109 -0.03(-0.41%)
Aug 13, 2018 6.667 6.689 6.639 6.656 89,530 -0.02(-0.25%)
Aug 10, 2018 6.661 6.689 6.639 6.672 112,354 +0.01(+0.17%)
Aug 09, 2018 6.623 6.661 6.623 6.661 100,233 +0.03(+0.41%)
Aug 08, 2018 6.650 6.656 6.617 6.634 73,770 -0.01(-0.16%)
Aug 07, 2018 6.672 6.672 6.618 6.645 129,808 -0.02(-0.23%)
Aug 06, 2018 6.639 6.672 6.639 6.660 52,393 +0.02(+0.24%)
Aug 03, 2018 6.634 6.656 6.617 6.645 78,573 +0.01(+0.08%)
Aug 02, 2018 6.667 6.683 6.574 6.639 421,767 -0.04(-0.65%)
Aug 01, 2018 6.677 6.683 6.650 6.683 124,402 +0.01(+0.08%)
Jul 31, 2018 6.645 6.683 6.645 6.677 62,105 +0.01(+0.16%)
Jul 30, 2018 6.661 6.672 6.634 6.667 100,260 +0.02(+0.33%)
Jul 27, 2018 6.634 6.667 6.606 6.645 187,000 +0.01(+0.16%)
Jul 26, 2018 6.677 6.677 6.612 6.634 125,601 -0.02(-0.33%)
Jul 25, 2018 6.645 6.677 6.628 6.656 107,929 -0.02(-0.25%)
Jul 24, 2018 6.672 6.682 6.645 6.672 93,602 +0.04(+0.66%)
Jul 23, 2018 6.623 6.661 6.596 6.628 77,346 +0.03(+0.41%)
Jul 20, 2018 6.585 6.628 6.579 6.601 85,278 +0.00(+0.00%)
Jul 19, 2018 6.546 6.617 6.546 6.601 70,693 +0.04(+0.67%)
Jul 18, 2018 6.475 6.596 6.465 6.557 424,025 +0.08(+1.26%)
Jul 17, 2018 6.470 6.491 6.448 6.475 131,768 -0.01(-0.08%)
Jul 16, 2018 6.486 6.528 6.454 6.481 116,500 -0.01(-0.17%)
Jul 13, 2018 6.519 6.519 6.475 6.492 173,214 -0.03(-0.50%)
Jul 12, 2018 6.579 6.579 6.525 6.525 104,672 -0.05(-0.82%)
Jul 11, 2018 6.530 6.585 6.530 6.579 87,607 +0.04(+0.66%)
Jul 10, 2018 6.568 6.595 6.520 6.536 76,333 -0.03(-0.50%)
Jul 09, 2018 6.579 6.595 6.557 6.568 143,770 +0.01(+0.17%)
Jul 06, 2018 6.563 6.593 6.536 6.557 124,094 +0.02(+0.33%)
Jul 05, 2018 6.471 6.552 6.471 6.536 117,965 +0.03(+0.50%)
Jul 03, 2018 6.503 6.503 6.503 0 -0.02(-0.33%)
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.