Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.120 -0.030 (-0.37%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 6.497 6.521 6.486 6.486 48,841 -0.02(-0.25%)
Sep 27, 2018 6.546 6.546 6.480 6.502 73,422 -0.00(-0.06%)
Sep 26, 2018 6.568 6.575 6.502 6.506 91,457 -0.07(-1.11%)
Sep 25, 2018 6.563 6.585 6.557 6.579 95,034 +0.01(+0.17%)
Sep 24, 2018 6.563 6.590 6.563 6.568 45,686 -0.01(-0.17%)
Sep 21, 2018 6.607 6.607 6.557 6.579 73,808 -0.03(-0.50%)
Sep 20, 2018 6.579 6.619 6.579 6.612 68,190 +0.04(+0.58%)
Sep 19, 2018 6.618 6.618 6.557 6.574 102,089 -0.01(-0.17%)
Sep 18, 2018 6.607 6.628 6.563 6.585 145,051 -0.03(-0.50%)
Sep 17, 2018 6.623 6.645 6.618 6.618 48,613 -0.02(-0.33%)
Sep 14, 2018 6.628 6.639 6.612 6.639 114,631 +0.01(+0.12%)
Sep 13, 2018 6.656 6.656 6.623 6.631 94,681 +0.00(+0.04%)
Sep 12, 2018 6.628 6.634 6.623 6.628 52,155 +0.01(+0.08%)
Sep 11, 2018 6.612 6.628 6.612 6.623 54,439 +0.01(+0.08%)
Sep 10, 2018 6.612 6.634 6.612 6.618 76,514 +0.01(+0.08%)
Sep 07, 2018 6.607 6.623 6.607 6.612 76,194 -0.01(-0.08%)
Sep 06, 2018 6.607 6.645 6.585 6.618 108,198 +0.01(+0.08%)
Sep 05, 2018 6.623 6.639 6.612 6.612 132,088 -0.01(-0.08%)
Sep 04, 2018 6.607 6.623 6.600 6.618 170,775 +0.02(+0.33%)
Aug 31, 2018 6.596 6.596 6.596 0 -0.01(-0.16%)
Aug 30, 2018 6.601 6.623 6.596 6.607 158,800 +0.01(+0.13%)
Aug 29, 2018 6.579 6.599 6.574 6.598 69,735 +0.02(+0.29%)
Aug 28, 2018 6.596 6.597 6.563 6.579 72,429 -0.01(-0.17%)
Aug 27, 2018 6.579 6.623 6.574 6.590 110,884 +0.02(+0.33%)
Aug 24, 2018 6.607 6.623 6.563 6.569 96,390 -0.02(-0.25%)
Aug 23, 2018 6.607 6.623 6.574 6.585 77,953 -0.03(-0.49%)
Aug 22, 2018 6.628 6.645 6.590 6.618 81,636 -0.01(-0.08%)
Aug 21, 2018 6.618 6.634 6.612 6.623 87,965 +0.02(+0.33%)
Aug 20, 2018 6.590 6.628 6.579 6.601 136,998 +0.01(+0.17%)
Aug 17, 2018 6.612 6.618 6.590 6.590 94,371 -0.01(-0.08%)
Aug 16, 2018 6.563 6.596 6.563 6.596 37,383 +0.03(+0.50%)
Aug 15, 2018 6.547 6.579 6.547 6.563 118,430 +0.00(+0.00%)
Aug 14, 2018 6.579 6.579 6.558 6.563 170,782 -0.03(-0.41%)
Aug 13, 2018 6.601 6.623 6.574 6.590 90,416 -0.02(-0.25%)
Aug 10, 2018 6.596 6.623 6.574 6.607 113,465 +0.01(+0.17%)
Aug 09, 2018 6.558 6.596 6.558 6.596 101,224 +0.03(+0.41%)
Aug 08, 2018 6.585 6.590 6.553 6.569 74,500 -0.01(-0.16%)
Aug 07, 2018 6.607 6.607 6.553 6.580 131,092 -0.02(-0.23%)
Aug 06, 2018 6.574 6.607 6.574 6.595 52,911 +0.02(+0.24%)
Aug 03, 2018 6.569 6.590 6.553 6.580 79,350 +0.01(+0.08%)
Aug 02, 2018 6.601 6.617 6.509 6.574 425,939 -0.04(-0.65%)
Aug 01, 2018 6.612 6.617 6.585 6.617 125,632 +0.01(+0.08%)
Jul 31, 2018 6.580 6.617 6.580 6.612 62,720 +0.01(+0.16%)
Jul 30, 2018 6.596 6.607 6.569 6.601 101,252 +0.02(+0.33%)
Jul 27, 2018 6.569 6.601 6.542 6.580 188,850 +0.01(+0.16%)
Jul 26, 2018 6.612 6.612 6.547 6.569 126,844 -0.02(-0.33%)
Jul 25, 2018 6.580 6.612 6.563 6.590 108,996 -0.02(-0.25%)
Jul 24, 2018 6.607 6.617 6.580 6.607 94,528 +0.04(+0.66%)
Jul 23, 2018 6.558 6.596 6.531 6.563 78,111 +0.03(+0.41%)
Jul 20, 2018 6.520 6.563 6.515 6.536 86,122 +0.00(+0.00%)
Jul 19, 2018 6.482 6.553 6.482 6.536 71,393 +0.04(+0.67%)
Jul 18, 2018 6.412 6.531 6.402 6.493 428,220 +0.08(+1.26%)
Jul 17, 2018 6.407 6.427 6.385 6.412 133,072 -0.01(-0.08%)
Jul 16, 2018 6.423 6.464 6.390 6.417 117,653 -0.01(-0.17%)
Jul 13, 2018 6.455 6.455 6.412 6.428 174,927 -0.03(-0.50%)
Jul 12, 2018 6.515 6.515 6.461 6.461 105,708 -0.05(-0.82%)
Jul 11, 2018 6.466 6.520 6.466 6.514 88,474 +0.04(+0.66%)
Jul 10, 2018 6.504 6.530 6.456 6.472 77,088 -0.03(-0.50%)
Jul 09, 2018 6.515 6.531 6.493 6.504 145,192 +0.01(+0.17%)
Jul 06, 2018 6.499 6.528 6.472 6.493 125,322 +0.02(+0.33%)
Jul 05, 2018 6.407 6.488 6.407 6.472 119,132 +0.03(+0.50%)
Jul 03, 2018 6.440 6.440 6.440 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.