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

PIMCO Income Strategy Fund (NY: PFL )

8.250 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 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 (%)
Feb 28, 2017 5.277 5.296 5.264 5.273 206,333 +0.02(+0.34%)
Feb 27, 2017 5.263 5.277 5.244 5.255 113,931 +0.01(+0.20%)
Feb 24, 2017 5.244 5.273 5.220 5.244 223,846 +0.00(+0.00%)
Feb 23, 2017 5.239 5.263 5.216 5.244 145,104 +0.02(+0.45%)
Feb 22, 2017 5.206 5.235 5.200 5.220 214,760 +0.01(+0.27%)
Feb 21, 2017 5.192 5.239 5.178 5.206 254,101 +0.02(+0.46%)
Feb 17, 2017 5.182 5.182 5.182 0 +0.05(+0.93%)
Feb 16, 2017 5.159 5.162 5.097 5.135 366,109 -0.01(-0.28%)
Feb 15, 2017 5.173 5.182 5.130 5.149 299,602 -0.02(-0.46%)
Feb 14, 2017 5.197 5.206 5.163 5.173 251,502 -0.03(-0.64%)
Feb 13, 2017 5.244 5.244 5.173 5.206 279,264 -0.02(-0.45%)
Feb 10, 2017 5.239 5.244 5.211 5.230 189,778 -0.01(-0.18%)
Feb 09, 2017 5.206 5.255 5.197 5.239 687,486 +0.06(+1.10%)
Feb 08, 2017 5.182 5.211 5.173 5.182 362,645 -0.02(-0.36%)
Feb 07, 2017 5.159 5.206 5.135 5.201 405,978 +0.06(+1.19%)
Feb 06, 2017 5.126 5.164 5.112 5.140 425,917 +0.03(+0.55%)
Feb 03, 2017 5.112 5.135 5.093 5.112 328,667 +0.00(+0.00%)
Feb 02, 2017 5.117 5.145 5.084 5.112 584,859 -0.02(-0.46%)
Feb 01, 2017 5.135 5.145 5.088 5.135 232,536 +0.01(+0.28%)
Jan 31, 2017 5.088 5.145 5.074 5.121 125,498 +0.05(+1.02%)
Jan 30, 2017 5.088 5.088 5.065 5.069 242,779 -0.01(-0.19%)
Jan 27, 2017 5.098 5.117 5.079 5.079 332,076 -0.00(-0.09%)
Jan 26, 2017 5.084 5.145 5.074 5.084 337,987 +0.00(+0.00%)
Jan 25, 2017 5.088 5.098 5.069 5.084 127,120 +0.01(+0.28%)
Jan 24, 2017 5.079 5.088 5.055 5.069 261,576 +0.00(+0.09%)
Jan 23, 2017 5.036 5.088 5.027 5.065 282,432 +0.04(+0.84%)
Jan 20, 2017 5.036 5.051 4.989 5.022 345,949 -0.01(-0.19%)
Jan 19, 2017 5.046 5.046 5.032 5.032 204,686 -0.02(-0.37%)
Jan 18, 2017 5.055 5.065 5.051 5.051 140,068 +0.00(+0.05%)
Jan 17, 2017 4.994 5.055 4.989 5.048 279,520 +0.03(+0.61%)
Jan 13, 2017 5.018 5.018 5.018 0 +0.00(+0.09%)
Jan 12, 2017 4.999 5.029 4.999 5.013 155,426 +0.02(+0.38%)
Jan 11, 2017 5.008 5.027 4.975 4.994 150,863 +0.01(+0.28%)
Jan 10, 2017 4.961 4.994 4.961 4.980 274,121 +0.03(+0.57%)
Jan 09, 2017 4.952 4.971 4.943 4.952 190,280 -0.00(-0.10%)
Jan 06, 2017 4.943 4.957 4.914 4.957 288,286 +0.02(+0.38%)
Jan 05, 2017 4.938 4.947 4.924 4.938 211,164 -0.00(-0.09%)
Jan 04, 2017 4.947 4.957 4.924 4.943 244,506 +0.00(+0.00%)
Jan 03, 2017 4.957 4.957 4.933 4.943 251,711 +0.00(+0.09%)
Dec 30, 2016 4.938 4.938 4.938 0 +0.05(+0.95%)
Dec 29, 2016 4.891 4.914 4.863 4.891 210,869 +0.00(+0.00%)
Dec 28, 2016 4.914 4.914 4.868 4.891 237,842 +0.00(+0.00%)
Dec 27, 2016 4.919 4.929 4.870 4.891 177,287 -0.00(-0.10%)
Dec 23, 2016 4.896 4.896 4.896 0 +0.02(+0.39%)
Dec 22, 2016 4.854 4.882 4.849 4.877 257,955 +0.04(+0.77%)
Dec 21, 2016 4.835 4.849 4.826 4.840 198,693 -0.00(-0.10%)
Dec 20, 2016 4.854 4.854 4.816 4.844 156,681 +0.02(+0.48%)
Dec 19, 2016 4.793 4.849 4.779 4.821 178,340 +0.03(+0.58%)
Dec 16, 2016 4.765 4.816 4.765 4.793 137,561 +0.03(+0.59%)
Dec 15, 2016 4.774 4.797 4.765 4.765 111,189 -0.02(-0.49%)
Dec 14, 2016 4.807 4.807 4.742 4.788 88,047 -0.02(-0.39%)
Dec 13, 2016 4.802 4.812 4.770 4.807 442,987 +0.01(+0.19%)
Dec 12, 2016 4.765 4.812 4.765 4.798 238,733 +0.00(+0.10%)
Dec 09, 2016 4.760 4.793 4.760 4.793 448,384 +0.05(+0.98%)
Dec 08, 2016 4.774 4.774 4.728 4.746 203,794 -0.03(-0.59%)
Dec 07, 2016 4.756 4.782 4.756 4.774 172,078 +0.02(+0.49%)
Dec 06, 2016 4.719 4.751 4.719 4.751 151,885 +0.02(+0.39%)
Dec 05, 2016 4.705 4.742 4.700 4.733 145,592 +0.02(+0.38%)
Dec 02, 2016 4.686 4.715 4.682 4.715 160,762 +0.02(+0.51%)
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.