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 -0.009 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2018 6.381 6.392 6.344 6.365 160,805 +0.03(+0.42%)
Apr 27, 2018 6.317 6.344 6.285 6.338 113,645 +0.05(+0.85%)
Apr 26, 2018 6.322 6.328 6.279 6.285 186,905 -0.06(-0.93%)
Apr 25, 2018 6.263 6.344 6.258 6.344 167,191 +0.07(+1.11%)
Apr 24, 2018 6.301 6.328 6.269 6.274 182,738 +0.01(+0.17%)
Apr 23, 2018 6.279 6.285 6.247 6.263 165,398 +0.01(+0.17%)
Apr 20, 2018 6.226 6.279 6.226 6.253 72,191 +0.02(+0.26%)
Apr 19, 2018 6.226 6.263 6.210 6.237 121,548 +0.01(+0.17%)
Apr 18, 2018 6.279 6.301 6.210 6.226 112,124 -0.08(-1.27%)
Apr 17, 2018 6.210 6.333 6.210 6.306 125,988 +0.08(+1.29%)
Apr 16, 2018 6.242 6.242 6.189 6.226 99,644 +0.02(+0.34%)
Apr 13, 2018 6.199 6.215 6.157 6.205 135,101 -0.01(-0.17%)
Apr 12, 2018 6.285 6.301 6.194 6.215 107,305 -0.07(-1.19%)
Apr 11, 2018 6.317 6.317 6.237 6.290 101,082 -0.03(-0.42%)
Apr 10, 2018 6.327 6.333 6.274 6.317 145,832 +0.02(+0.34%)
Apr 09, 2018 6.280 6.322 6.278 6.296 142,837 +0.02(+0.25%)
Apr 06, 2018 6.221 6.301 6.221 6.280 117,179 +0.01(+0.08%)
Apr 05, 2018 6.280 6.301 6.250 6.274 87,246 +0.04(+0.59%)
Apr 04, 2018 6.211 6.274 6.211 6.238 104,893 -0.02(-0.25%)
Apr 03, 2018 6.216 6.272 6.179 6.253 140,714 +0.05(+0.85%)
Apr 02, 2018 6.190 6.248 6.190 6.200 193,756 +0.01(+0.09%)
Mar 29, 2018 6.195 6.195 6.195 0 +0.03(+0.43%)
Mar 28, 2018 6.126 6.184 6.121 6.168 158,303 +0.05(+0.78%)
Mar 27, 2018 6.121 6.142 6.113 6.121 93,841 -0.01(-0.17%)
Mar 26, 2018 6.084 6.147 6.084 6.131 152,863 +0.05(+0.78%)
Mar 23, 2018 6.089 6.137 6.031 6.084 138,610 +0.03(+0.44%)
Mar 22, 2018 6.004 6.068 6.004 6.057 73,478 +0.04(+0.62%)
Mar 21, 2018 6.041 6.047 5.979 6.020 120,942 -0.01(-0.18%)
Mar 20, 2018 6.068 6.079 6.025 6.031 109,933 -0.01(-0.18%)
Mar 19, 2018 6.115 6.126 6.041 6.041 236,437 -0.11(-1.72%)
Mar 16, 2018 6.084 6.163 6.084 6.147 160,956 +0.05(+0.78%)
Mar 15, 2018 6.084 6.133 6.084 6.100 128,745 -0.01(-0.09%)
Mar 14, 2018 6.100 6.153 6.078 6.105 131,356 +0.02(+0.26%)
Mar 13, 2018 6.078 6.115 6.068 6.089 87,130 +0.02(+0.26%)
Mar 12, 2018 6.094 6.139 6.073 6.073 72,185 -0.02(-0.35%)
Mar 09, 2018 6.068 6.105 6.068 6.094 110,665 +0.03(+0.44%)
Mar 08, 2018 6.047 6.081 6.036 6.068 139,644 +0.01(+0.17%)
Mar 07, 2018 6.084 6.057 167,139 +0.02(+0.35%)
Mar 06, 2018 6.052 6.052 6.020 6.036 103,625 +0.05(+0.79%)
Mar 05, 2018 6.026 6.042 5.989 5.989 107,560 -0.04(-0.70%)
Mar 02, 2018 6.015 6.036 6.005 6.031 238,158 +0.02(+0.26%)
Mar 01, 2018 6.042 6.062 5.994 6.015 147,963 -0.02(-0.26%)
Feb 28, 2018 6.015 6.059 6.000 6.031 138,770 +0.02(+0.26%)
Feb 27, 2018 6.020 6.043 5.994 6.015 87,625 -0.01(-0.09%)
Feb 26, 2018 6.036 6.055 6.010 6.020 102,842 -0.01(-0.17%)
Feb 23, 2018 6.031 6.036 6.010 6.031 79,702 +0.03(+0.53%)
Feb 22, 2018 5.957 6.005 5.957 5.999 194,741 +0.03(+0.53%)
Feb 21, 2018 5.947 5.994 5.947 5.968 123,395 +0.01(+0.18%)
Feb 20, 2018 5.910 5.968 5.910 5.957 169,247 +0.02(+0.35%)
Feb 16, 2018 5.936 5.936 5.936 0 -0.01(-0.18%)
Feb 15, 2018 5.957 5.968 5.921 5.947 186,536 -0.02(-0.35%)
Feb 14, 2018 5.905 6.010 5.905 5.968 146,755 +0.04(+0.62%)
Feb 13, 2018 5.957 5.994 5.905 5.931 440,444 -0.04(-0.70%)
Feb 12, 2018 5.942 5.989 5.942 5.973 215,066 +0.04(+0.71%)
Feb 09, 2018 6.068 6.068 5.910 5.931 311,836 -0.09(-1.48%)
Feb 08, 2018 6.057 6.062 6.000 6.020 99,443 -0.05(-0.77%)
Feb 07, 2018 6.041 6.083 6.026 6.067 93,455 +0.07(+1.22%)
Feb 06, 2018 6.000 6.026 5.953 5.994 185,501 -0.01(-0.14%)
Feb 05, 2018 5.989 6.066 5.974 6.003 220,676 -0.08(-1.39%)
Feb 02, 2018 6.078 6.135 6.052 6.087 225,696 -0.02(-0.36%)
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.