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

PIMCO Income Strategy Fund (NY: PFL )

8.540 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2020 6.253 6.311 6.240 6.259 155,614 +0.04(+0.62%)
Jun 29, 2020 6.208 6.253 6.195 6.221 117,917 +0.03(+0.52%)
Jun 26, 2020 6.317 6.324 6.188 6.188 152,648 -0.13(-2.04%)
Jun 25, 2020 6.382 6.388 6.311 6.317 143,875 -0.07(-1.11%)
Jun 24, 2020 6.401 6.408 6.317 6.388 140,242 -0.02(-0.30%)
Jun 23, 2020 6.382 6.446 6.382 6.408 152,482 +0.03(+0.40%)
Jun 22, 2020 6.395 6.395 6.367 6.382 90,022 +0.01(+0.20%)
Jun 19, 2020 6.349 6.434 6.340 6.369 241,848 +0.02(+0.30%)
Jun 18, 2020 6.317 6.369 6.317 6.349 126,550 +0.03(+0.41%)
Jun 17, 2020 6.317 6.375 6.311 6.324 112,872 -0.04(-0.61%)
Jun 16, 2020 6.356 6.401 6.322 6.362 202,997 +0.14(+2.17%)
Jun 15, 2020 6.143 6.291 6.143 6.227 129,076 -0.06(-0.92%)
Jun 12, 2020 6.272 6.382 6.221 6.285 240,452 +0.10(+1.67%)
Jun 11, 2020 6.291 6.414 6.072 6.182 505,576 -0.39(-5.89%)
Jun 10, 2020 6.640 6.640 6.543 6.569 209,886 -0.03(-0.49%)
Jun 09, 2020 6.582 6.633 6.556 6.601 262,377 +0.03(+0.39%)
Jun 08, 2020 6.531 6.646 6.531 6.575 275,748 +0.06(+0.98%)
Jun 05, 2020 6.486 6.563 6.486 6.511 266,352 +0.12(+1.90%)
Jun 04, 2020 6.326 6.422 6.307 6.390 347,965 +0.07(+1.11%)
Jun 03, 2020 6.249 6.339 6.235 6.320 310,900 +0.07(+1.12%)
Jun 02, 2020 6.166 6.275 6.157 6.249 264,800 +0.11(+1.77%)
Jun 01, 2020 6.186 6.215 6.128 6.141 262,532 +0.01(+0.21%)
May 29, 2020 6.051 6.154 6.051 6.128 151,329 +0.03(+0.42%)
May 28, 2020 5.987 6.115 5.987 6.102 319,239 +0.13(+2.25%)
May 27, 2020 5.809 5.981 5.809 5.968 138,196 +0.17(+2.86%)
May 26, 2020 5.911 5.930 5.757 5.802 279,086 +0.00(+0.00%)
May 22, 2020 5.757 5.834 5.757 5.802 121,282 +0.06(+1.11%)
May 21, 2020 5.777 5.840 5.725 5.738 102,531 -0.06(-1.10%)
May 20, 2020 5.745 5.815 5.738 5.802 130,346 +0.11(+1.91%)
May 19, 2020 5.572 5.713 5.572 5.694 138,580 +0.12(+2.18%)
May 18, 2020 5.566 5.664 5.566 5.572 165,883 +0.12(+2.11%)
May 15, 2020 5.342 5.559 5.283 5.457 186,227 +0.06(+1.18%)
May 14, 2020 5.432 5.515 5.374 5.393 196,881 -0.04(-0.71%)
May 13, 2020 5.706 5.751 5.374 5.432 401,167 -0.30(-5.24%)
May 12, 2020 5.853 5.853 5.706 5.732 235,321 -0.05(-0.88%)
May 11, 2020 5.802 5.898 5.764 5.783 288,023 -0.06(-0.98%)
May 08, 2020 5.757 5.853 5.757 5.840 151,173 +0.06(+0.99%)
May 07, 2020 5.808 5.832 5.764 5.783 239,898 -0.02(-0.33%)
May 06, 2020 5.821 5.846 5.763 5.802 215,732 +0.04(+0.66%)
May 05, 2020 5.834 5.834 5.739 5.764 270,283 +0.05(+0.89%)
May 04, 2020 5.618 5.713 5.612 5.713 283,554 +0.09(+1.57%)
May 01, 2020 5.707 5.720 5.574 5.625 194,085 -0.09(-1.66%)
Apr 30, 2020 5.701 5.720 5.625 5.720 166,311 +0.04(+0.78%)
Apr 29, 2020 5.593 5.726 5.563 5.675 202,294 +0.14(+2.51%)
Apr 28, 2020 5.593 5.599 5.473 5.536 191,921 -0.01(-0.23%)
Apr 27, 2020 5.511 5.558 5.498 5.549 176,941 +0.05(+0.92%)
Apr 24, 2020 5.422 5.505 5.409 5.498 155,837 +0.08(+1.52%)
Apr 23, 2020 5.391 5.476 5.391 5.416 115,909 +0.07(+1.30%)
Apr 22, 2020 5.372 5.441 5.321 5.346 154,876 -0.01(-0.12%)
Apr 21, 2020 5.315 5.365 5.201 5.353 202,626 +0.01(+0.12%)
Apr 20, 2020 5.340 5.505 5.315 5.346 358,944 -0.09(-1.74%)
Apr 17, 2020 5.486 5.656 5.422 5.441 379,478 +0.02(+0.35%)
Apr 16, 2020 5.713 5.728 5.422 5.422 395,250 -0.31(-5.41%)
Apr 15, 2020 5.682 5.785 5.587 5.732 199,472 -0.04(-0.66%)
Apr 14, 2020 5.770 5.960 5.615 5.770 281,629 +0.06(+1.00%)
Apr 13, 2020 5.656 5.789 5.473 5.713 441,772 -0.16(-2.80%)
Apr 09, 2020 5.536 5.954 5.536 5.878 542,270 +0.42(+7.77%)
Apr 08, 2020 5.285 5.473 5.285 5.454 281,925 +0.23(+4.44%)
Apr 07, 2020 5.291 5.366 5.141 5.222 400,562 +0.18(+3.60%)
Apr 06, 2020 4.953 5.103 4.909 5.041 375,854 +0.18(+3.60%)
Apr 03, 2020 5.066 5.166 4.828 4.865 275,004 -0.18(-3.48%)
Apr 02, 2020 4.934 5.141 4.909 5.041 518,936 +0.13(+2.68%)
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.