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

PIMCO Income Strategy Fund (NY: PFL )

8.270 +0.030 (+0.36%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 14, 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 (%)
Nov 30, 2017 5.906 5.942 5.769 5.815 327,591 -0.10(-1.72%)
Nov 29, 2017 5.937 5.937 5.850 5.916 226,359 -0.01(-0.09%)
Nov 28, 2017 5.896 5.937 5.873 5.922 169,644 +0.03(+0.44%)
Nov 27, 2017 5.922 5.936 5.881 5.896 260,535 -0.05(-0.77%)
Nov 24, 2017 5.916 5.967 5.896 5.942 115,489 +0.03(+0.43%)
Nov 22, 2017 5.927 5.962 5.901 5.916 72,310 -0.01(-0.17%)
Nov 21, 2017 5.927 5.972 5.911 5.927 124,539 +0.01(+0.17%)
Nov 20, 2017 5.952 5.983 5.891 5.916 141,833 -0.04(-0.60%)
Nov 17, 2017 5.932 5.972 5.922 5.952 124,647 +0.03(+0.43%)
Nov 16, 2017 5.855 5.937 5.855 5.927 220,686 +0.10(+1.66%)
Nov 15, 2017 5.754 5.866 5.672 5.830 536,837 +0.01(+0.17%)
Nov 14, 2017 5.911 5.911 5.805 5.820 310,372 -0.10(-1.72%)
Nov 13, 2017 6.033 6.056 5.922 5.922 271,635 -0.12(-1.94%)
Nov 10, 2017 6.054 6.059 6.039 6.039 72,631 -0.03(-0.42%)
Nov 09, 2017 6.059 6.079 6.034 6.064 138,484 -0.01(-0.17%)
Nov 08, 2017 6.109 6.120 6.059 6.074 182,539 -0.02(-0.25%)
Nov 07, 2017 6.099 6.099 6.084 6.089 137,436 -0.01(-0.08%)
Nov 06, 2017 6.074 6.094 6.074 6.094 76,255 +0.02(+0.33%)
Nov 03, 2017 6.059 6.099 6.059 6.074 154,384 +0.02(+0.34%)
Nov 02, 2017 6.049 6.089 6.049 6.054 171,286 -0.02(-0.33%)
Nov 01, 2017 6.094 6.099 6.062 6.074 128,391 -0.01(-0.17%)
Oct 31, 2017 6.008 6.089 6.008 6.084 240,389 +0.08(+1.35%)
Oct 30, 2017 6.049 6.049 6.003 6.003 120,467 -0.03(-0.42%)
Oct 27, 2017 5.998 6.054 5.973 6.029 425,409 +0.05(+0.76%)
Oct 26, 2017 5.993 5.998 5.958 5.983 91,489 +0.02(+0.34%)
Oct 25, 2017 6.029 6.029 5.928 5.963 217,235 -0.06(-1.01%)
Oct 24, 2017 5.998 6.034 5.973 6.024 156,140 +0.02(+0.25%)
Oct 23, 2017 5.988 6.054 5.988 6.008 97,825 +0.01(+0.08%)
Oct 20, 2017 5.958 6.024 5.943 6.003 192,357 +0.05(+0.76%)
Oct 19, 2017 5.928 6.029 5.817 5.958 528,253 +0.01(+0.17%)
Oct 18, 2017 6.084 6.084 5.943 5.948 454,784 -0.15(-2.40%)
Oct 17, 2017 6.145 6.145 5.999 6.094 495,235 -0.06(-0.90%)
Oct 16, 2017 6.145 6.150 6.120 6.150 165,910 +0.01(+0.08%)
Oct 13, 2017 6.155 6.165 6.140 6.145 141,383 -0.02(-0.25%)
Oct 12, 2017 6.170 6.179 6.140 6.160 204,452 -0.01(-0.08%)
Oct 11, 2017 6.165 6.179 6.150 6.165 118,296 +0.00(+0.00%)
Oct 10, 2017 6.180 6.208 6.140 6.165 173,021 +0.00(+0.00%)
Oct 09, 2017 6.180 6.180 6.145 6.165 128,631 +0.01(+0.16%)
Oct 06, 2017 6.180 6.180 6.065 6.155 142,146 -0.03(-0.41%)
Oct 05, 2017 6.140 6.190 6.120 6.180 106,640 +0.03(+0.41%)
Oct 04, 2017 6.130 6.155 6.110 6.155 183,306 +0.04(+0.66%)
Oct 03, 2017 6.125 6.125 6.090 6.115 216,031 +0.02(+0.33%)
Oct 02, 2017 6.085 6.135 6.085 6.095 153,431 +0.02(+0.33%)
Sep 29, 2017 6.065 6.140 6.055 6.075 237,634 -0.01(-0.16%)
Sep 28, 2017 6.060 6.095 6.049 6.085 168,344 +0.03(+0.50%)
Sep 27, 2017 6.080 6.085 6.035 6.055 136,059 -0.03(-0.41%)
Sep 26, 2017 6.055 6.095 6.015 6.080 173,773 +0.01(+0.17%)
Sep 25, 2017 6.075 6.080 6.045 6.070 101,417 -0.01(-0.16%)
Sep 22, 2017 6.020 6.080 6.020 6.080 112,765 +0.05(+0.83%)
Sep 21, 2017 6.050 6.073 6.020 6.030 193,044 -0.01(-0.17%)
Sep 20, 2017 6.020 6.040 6.005 6.040 161,489 +0.03(+0.50%)
Sep 19, 2017 6.030 6.045 6.010 6.010 173,656 -0.03(-0.42%)
Sep 18, 2017 6.050 6.085 6.025 6.035 237,754 -0.03(-0.41%)
Sep 15, 2017 6.040 6.080 6.040 6.060 111,985 +0.01(+0.17%)
Sep 14, 2017 6.045 6.065 6.045 6.050 67,188 -0.02(-0.33%)
Sep 13, 2017 6.045 6.075 6.045 6.070 74,068 +0.02(+0.33%)
Sep 12, 2017 6.045 6.075 6.045 6.050 115,220 +0.00(+0.00%)
Sep 11, 2017 6.100 6.130 6.045 6.050 190,139 -0.04(-0.66%)
Sep 08, 2017 6.080 6.105 6.055 6.090 218,872 -0.01(-0.08%)
Sep 07, 2017 6.075 6.120 6.035 6.095 250,500 +0.00(+0.08%)
Sep 06, 2017 6.070 6.095 6.040 6.090 147,262 +0.05(+0.82%)
Sep 05, 2017 6.040 6.090 6.036 6.040 124,369 -0.00(-0.08%)
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.