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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 6.570 6.576 6.551 6.559 104,579 +0.01(+0.17%)
Feb 27, 2019 6.547 6.565 6.519 6.547 117,456 +0.01(+0.09%)
Feb 26, 2019 6.519 6.553 6.507 6.542 127,490 +0.02(+0.35%)
Feb 25, 2019 6.485 6.525 6.485 6.519 73,757 +0.03(+0.53%)
Feb 22, 2019 6.479 6.496 6.479 6.485 62,836 +0.00(+0.00%)
Feb 21, 2019 6.485 6.490 6.450 6.485 126,388 +0.02(+0.27%)
Feb 20, 2019 6.485 6.490 6.462 6.467 251,304 +0.01(+0.09%)
Feb 19, 2019 6.467 6.519 6.450 6.462 398,683 -0.01(-0.09%)
Feb 15, 2019 6.502 6.536 6.445 6.467 161,203 -0.03(-0.44%)
Feb 14, 2019 6.485 6.502 6.467 6.496 206,179 +0.01(+0.18%)
Feb 13, 2019 6.502 6.502 6.476 6.485 74,920 +0.01(+0.09%)
Feb 12, 2019 6.502 6.502 6.445 6.479 119,425 -0.01(-0.18%)
Feb 11, 2019 6.473 6.490 6.450 6.490 142,380 +0.03(+0.44%)
Feb 08, 2019 6.462 6.473 6.427 6.462 200,760 +0.04(+0.62%)
Feb 07, 2019 6.535 6.558 6.399 6.422 663,438 -0.12(-1.82%)
Feb 06, 2019 6.541 6.558 6.524 6.541 79,837 -0.01(-0.09%)
Feb 05, 2019 6.529 6.546 6.501 6.546 206,669 +0.07(+1.05%)
Feb 04, 2019 6.444 6.512 6.439 6.478 276,684 +0.03(+0.53%)
Feb 01, 2019 6.450 6.495 6.433 6.444 212,071 -0.01(-0.09%)
Jan 31, 2019 6.433 6.467 6.433 6.450 116,611 +0.02(+0.26%)
Jan 30, 2019 6.376 6.444 6.376 6.433 206,464 +0.06(+0.89%)
Jan 29, 2019 6.342 6.382 6.342 6.376 72,653 +0.01(+0.09%)
Jan 28, 2019 6.359 6.382 6.348 6.371 101,503 +0.01(+0.09%)
Jan 25, 2019 6.354 6.399 6.354 6.365 174,315 +0.01(+0.18%)
Jan 24, 2019 6.354 6.371 6.325 6.354 171,204 +0.01(+0.09%)
Jan 23, 2019 6.331 6.367 6.325 6.348 126,113 +0.02(+0.36%)
Jan 22, 2019 6.297 6.354 6.285 6.325 214,125 +0.03(+0.54%)
Jan 18, 2019 6.297 6.320 6.291 6.291 60,516 +0.00(+0.00%)
Jan 17, 2019 6.280 6.314 6.263 6.291 85,264 +0.01(+0.18%)
Jan 16, 2019 6.263 6.308 6.257 6.280 85,470 +0.02(+0.36%)
Jan 15, 2019 6.240 6.263 6.229 6.257 107,701 +0.04(+0.64%)
Jan 14, 2019 6.235 6.268 6.218 6.218 72,469 -0.04(-0.63%)
Jan 11, 2019 6.280 6.280 6.235 6.257 190,723 +0.02(+0.36%)
Jan 10, 2019 6.268 6.302 6.235 6.235 192,451 -0.06(-0.89%)
Jan 09, 2019 6.297 6.308 6.280 6.291 95,972 +0.01(+0.18%)
Jan 08, 2019 6.223 6.297 6.223 6.280 233,559 +0.07(+1.18%)
Jan 07, 2019 6.280 6.285 6.190 6.207 266,879 -0.03(-0.45%)
Jan 04, 2019 6.218 6.257 6.190 6.235 236,397 +0.03(+0.54%)
Jan 03, 2019 6.145 6.201 6.122 6.201 129,289 +0.03(+0.46%)
Jan 02, 2019 6.105 6.173 6.072 6.173 157,923 +0.06(+1.01%)
Dec 31, 2018 6.094 6.139 6.072 6.111 142,122 -0.01(-0.09%)
Dec 28, 2018 5.942 6.117 5.942 6.117 146,036 +0.18(+3.03%)
Dec 27, 2018 5.948 5.959 5.886 5.937 275,511 -0.04(-0.66%)
Dec 26, 2018 5.807 6.004 5.797 5.976 185,163 +0.15(+2.61%)
Dec 24, 2018 5.746 5.858 5.684 5.824 200,821 +0.03(+0.48%)
Dec 21, 2018 5.712 5.802 5.689 5.796 356,641 +0.04(+0.78%)
Dec 20, 2018 5.903 5.903 5.712 5.751 515,436 -0.17(-2.85%)
Dec 19, 2018 5.886 5.937 5.850 5.920 214,865 +0.04(+0.77%)
Dec 18, 2018 5.881 5.897 5.734 5.875 531,308 +0.02(+0.29%)
Dec 17, 2018 5.897 5.897 5.824 5.858 456,945 -0.06(-0.95%)
Dec 14, 2018 5.903 5.970 5.858 5.914 244,401 -0.05(-0.85%)
Dec 13, 2018 5.993 6.009 5.858 5.965 225,503 -0.04(-0.66%)
Dec 12, 2018 6.055 6.072 5.965 6.004 173,115 -0.02(-0.28%)
Dec 11, 2018 6.038 6.038 5.965 6.021 108,691 +0.01(+0.09%)
Dec 10, 2018 6.043 6.060 5.965 6.015 188,993 -0.06(-1.01%)
Dec 07, 2018 6.043 6.077 6.004 6.077 47,891 +0.04(+0.65%)
Dec 06, 2018 6.004 6.038 5.949 6.038 296,716 -0.04(-0.64%)
Dec 04, 2018 6.133 6.160 6.066 6.077 180,985 -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.