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 (%)
Feb 28, 2019 6.514 6.520 6.495 6.503 105,481 +0.01(+0.17%)
Feb 27, 2019 6.491 6.508 6.463 6.491 118,469 +0.01(+0.09%)
Feb 26, 2019 6.463 6.497 6.452 6.486 128,590 +0.02(+0.35%)
Feb 25, 2019 6.429 6.469 6.429 6.463 74,394 +0.03(+0.53%)
Feb 22, 2019 6.423 6.440 6.423 6.429 63,377 +0.00(+0.00%)
Feb 21, 2019 6.429 6.435 6.395 6.429 127,478 +0.02(+0.27%)
Feb 20, 2019 6.429 6.435 6.406 6.412 253,471 +0.01(+0.09%)
Feb 19, 2019 6.412 6.463 6.395 6.406 402,121 -0.01(-0.09%)
Feb 15, 2019 6.446 6.480 6.389 6.412 162,593 -0.03(-0.44%)
Feb 14, 2019 6.429 6.446 6.412 6.440 207,957 +0.01(+0.18%)
Feb 13, 2019 6.446 6.446 6.421 6.429 75,566 +0.01(+0.09%)
Feb 12, 2019 6.446 6.446 6.389 6.423 120,455 -0.01(-0.18%)
Feb 11, 2019 6.418 6.435 6.395 6.435 143,608 +0.03(+0.44%)
Feb 08, 2019 6.406 6.418 6.372 6.406 202,491 +0.04(+0.62%)
Feb 07, 2019 6.479 6.502 6.344 6.367 669,160 -0.12(-1.82%)
Feb 06, 2019 6.485 6.502 6.468 6.485 80,525 -0.01(-0.09%)
Feb 05, 2019 6.474 6.490 6.445 6.490 208,451 +0.07(+1.05%)
Feb 04, 2019 6.389 6.457 6.384 6.423 279,070 +0.03(+0.53%)
Feb 01, 2019 6.395 6.440 6.378 6.389 213,900 -0.01(-0.09%)
Jan 31, 2019 6.378 6.412 6.378 6.395 117,616 +0.02(+0.26%)
Jan 30, 2019 6.322 6.389 6.322 6.378 208,245 +0.06(+0.89%)
Jan 29, 2019 6.288 6.327 6.288 6.322 73,279 +0.01(+0.09%)
Jan 28, 2019 6.305 6.327 6.294 6.316 102,378 +0.01(+0.09%)
Jan 25, 2019 6.299 6.344 6.299 6.311 175,818 +0.01(+0.18%)
Jan 24, 2019 6.299 6.316 6.271 6.299 172,681 +0.01(+0.09%)
Jan 23, 2019 6.277 6.313 6.271 6.294 127,201 +0.02(+0.36%)
Jan 22, 2019 6.243 6.299 6.232 6.271 215,972 +0.03(+0.54%)
Jan 18, 2019 6.243 6.266 6.238 6.238 61,038 +0.00(+0.00%)
Jan 17, 2019 6.226 6.260 6.210 6.238 85,999 +0.01(+0.18%)
Jan 16, 2019 6.209 6.254 6.204 6.226 86,208 +0.02(+0.36%)
Jan 15, 2019 6.187 6.209 6.176 6.204 108,630 +0.04(+0.64%)
Jan 14, 2019 6.181 6.214 6.165 6.165 73,094 -0.04(-0.63%)
Jan 11, 2019 6.226 6.226 6.181 6.204 192,368 +0.02(+0.36%)
Jan 10, 2019 6.215 6.248 6.181 6.181 194,110 -0.06(-0.89%)
Jan 09, 2019 6.243 6.254 6.226 6.237 96,800 +0.01(+0.18%)
Jan 08, 2019 6.170 6.243 6.170 6.226 235,574 +0.07(+1.18%)
Jan 07, 2019 6.226 6.232 6.137 6.154 269,181 -0.03(-0.45%)
Jan 04, 2019 6.165 6.204 6.137 6.181 238,435 +0.03(+0.54%)
Jan 03, 2019 6.092 6.148 6.070 6.148 130,404 +0.03(+0.46%)
Jan 02, 2019 6.053 6.120 6.020 6.120 159,285 +0.06(+1.01%)
Dec 31, 2018 6.042 6.087 6.020 6.059 143,348 -0.01(-0.09%)
Dec 28, 2018 5.892 6.064 5.892 6.064 147,295 +0.18(+3.03%)
Dec 27, 2018 5.897 5.908 5.836 5.886 277,887 -0.04(-0.66%)
Dec 26, 2018 5.758 5.953 5.747 5.925 186,760 +0.15(+2.61%)
Dec 24, 2018 5.696 5.808 5.635 5.774 202,553 +0.03(+0.48%)
Dec 21, 2018 5.663 5.752 5.641 5.747 359,716 +0.04(+0.78%)
Dec 20, 2018 5.853 5.853 5.663 5.702 519,881 -0.17(-2.85%)
Dec 19, 2018 5.836 5.886 5.800 5.869 216,718 +0.04(+0.77%)
Dec 18, 2018 5.830 5.847 5.685 5.825 535,890 +0.02(+0.29%)
Dec 17, 2018 5.847 5.847 5.774 5.808 460,886 -0.06(-0.95%)
Dec 14, 2018 5.853 5.919 5.808 5.864 246,509 -0.05(-0.85%)
Dec 13, 2018 5.942 5.958 5.808 5.914 227,448 -0.04(-0.66%)
Dec 12, 2018 6.003 6.020 5.914 5.953 174,608 -0.02(-0.28%)
Dec 11, 2018 5.986 5.986 5.914 5.970 109,628 +0.01(+0.09%)
Dec 10, 2018 5.992 6.008 5.914 5.964 190,623 -0.06(-1.01%)
Dec 07, 2018 5.992 6.025 5.953 6.025 48,305 +0.04(+0.65%)
Dec 06, 2018 5.953 5.986 5.898 5.986 299,275 -0.04(-0.64%)
Dec 04, 2018 6.080 6.108 6.014 6.025 182,545 -0.07(-1.18%)
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.