Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.222 -0.048 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 5.988 5.988 5.988 0 +0.03(+0.43%)
Dec 28, 2017 5.957 5.983 5.957 5.962 71,419 +0.02(+0.26%)
Dec 27, 2017 5.947 5.978 5.935 5.947 171,007 -0.01(-0.17%)
Dec 26, 2017 5.962 5.976 5.947 5.957 82,442 -0.01(-0.17%)
Dec 22, 2017 5.952 5.978 5.926 5.967 75,835 +0.04(+0.69%)
Dec 21, 2017 5.931 5.973 5.916 5.926 132,873 -0.02(-0.26%)
Dec 20, 2017 5.942 5.947 5.927 5.942 93,543 +0.00(+0.05%)
Dec 19, 2017 5.962 5.962 5.916 5.939 185,420 +0.00(+0.03%)
Dec 18, 2017 5.962 5.978 5.926 5.937 163,285 -0.03(-0.52%)
Dec 15, 2017 5.988 5.998 5.967 5.967 143,090 -0.04(-0.60%)
Dec 14, 2017 5.916 6.019 5.906 6.003 253,434 +0.07(+1.12%)
Dec 13, 2017 5.952 5.962 5.921 5.937 213,478 +0.00(+0.00%)
Dec 12, 2017 5.973 5.983 5.914 5.937 139,794 -0.06(-0.94%)
Dec 11, 2017 5.957 6.034 5.957 5.993 161,348 +0.02(+0.26%)
Dec 08, 2017 6.024 6.034 5.957 5.978 116,700 -0.02(-0.34%)
Dec 07, 2017 5.978 5.998 5.942 5.998 196,698 +0.01(+0.17%)
Dec 06, 2017 5.973 6.003 5.957 5.988 196,474 +0.04(+0.60%)
Dec 05, 2017 5.947 5.957 5.942 5.952 90,915 +0.04(+0.60%)
Dec 04, 2017 5.917 5.952 5.912 5.917 192,150 +0.01(+0.09%)
Dec 01, 2017 5.815 5.912 5.815 5.912 202,068 +0.10(+1.66%)
Nov 30, 2017 5.907 5.942 5.769 5.815 327,575 -0.10(-1.72%)
Nov 29, 2017 5.937 5.937 5.851 5.917 226,348 -0.01(-0.09%)
Nov 28, 2017 5.896 5.937 5.873 5.922 169,636 +0.03(+0.44%)
Nov 27, 2017 5.922 5.936 5.881 5.896 260,522 -0.05(-0.77%)
Nov 24, 2017 5.917 5.968 5.896 5.942 115,483 +0.03(+0.43%)
Nov 22, 2017 5.927 5.962 5.901 5.917 72,307 -0.01(-0.17%)
Nov 21, 2017 5.927 5.972 5.912 5.927 124,533 +0.01(+0.17%)
Nov 20, 2017 5.952 5.983 5.891 5.917 141,826 -0.04(-0.60%)
Nov 17, 2017 5.932 5.973 5.922 5.952 124,641 +0.03(+0.43%)
Nov 16, 2017 5.856 5.937 5.856 5.927 220,675 +0.10(+1.66%)
Nov 15, 2017 5.754 5.866 5.673 5.830 536,810 +0.01(+0.17%)
Nov 14, 2017 5.912 5.912 5.805 5.820 310,356 -0.10(-1.72%)
Nov 13, 2017 6.034 6.056 5.922 5.922 271,622 -0.12(-1.94%)
Nov 10, 2017 6.054 6.059 6.039 6.039 72,627 -0.03(-0.42%)
Nov 09, 2017 6.059 6.079 6.034 6.064 138,477 -0.01(-0.17%)
Nov 08, 2017 6.110 6.120 6.059 6.074 182,530 -0.02(-0.25%)
Nov 07, 2017 6.100 6.100 6.084 6.090 137,429 -0.01(-0.08%)
Nov 06, 2017 6.074 6.095 6.074 6.095 76,251 +0.02(+0.33%)
Nov 03, 2017 6.059 6.100 6.059 6.075 154,376 +0.02(+0.34%)
Nov 02, 2017 6.049 6.090 6.049 6.054 171,277 -0.02(-0.33%)
Nov 01, 2017 6.095 6.100 6.062 6.074 128,384 -0.01(-0.17%)
Oct 31, 2017 6.009 6.090 6.009 6.084 240,377 +0.08(+1.35%)
Oct 30, 2017 6.049 6.049 6.004 6.004 120,461 -0.03(-0.42%)
Oct 27, 2017 5.999 6.054 5.973 6.029 425,387 +0.05(+0.76%)
Oct 26, 2017 5.994 5.999 5.958 5.983 91,485 +0.02(+0.34%)
Oct 25, 2017 6.029 6.029 5.928 5.963 217,224 -0.06(-1.01%)
Oct 24, 2017 5.999 6.034 5.973 6.024 156,133 +0.02(+0.25%)
Oct 23, 2017 5.989 6.054 5.989 6.009 97,820 +0.01(+0.08%)
Oct 20, 2017 5.958 6.024 5.943 6.004 192,347 +0.05(+0.76%)
Oct 19, 2017 5.928 6.029 5.817 5.958 528,226 +0.01(+0.17%)
Oct 18, 2017 6.084 6.084 5.943 5.948 454,761 -0.15(-2.40%)
Oct 17, 2017 6.145 6.145 6.000 6.095 495,210 -0.06(-0.90%)
Oct 16, 2017 6.145 6.150 6.120 6.150 165,902 +0.01(+0.08%)
Oct 13, 2017 6.155 6.165 6.140 6.145 141,376 -0.02(-0.25%)
Oct 12, 2017 6.170 6.180 6.140 6.160 204,442 -0.01(-0.08%)
Oct 11, 2017 6.165 6.179 6.150 6.165 118,290 +0.00(+0.00%)
Oct 10, 2017 6.180 6.208 6.140 6.165 173,012 +0.00(+0.00%)
Oct 09, 2017 6.180 6.180 6.145 6.165 128,625 +0.01(+0.16%)
Oct 06, 2017 6.180 6.180 6.065 6.155 142,139 -0.03(-0.41%)
Oct 05, 2017 6.140 6.190 6.120 6.180 106,635 +0.03(+0.41%)
Oct 04, 2017 6.130 6.155 6.110 6.155 183,297 +0.04(+0.66%)
Oct 03, 2017 6.125 6.125 6.090 6.115 216,020 +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.