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

PIMCO Income Strategy Fund (NY: PFL )

8.222 -0.048 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
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.