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: 4:10 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 (%)
Mar 31, 2017 5.335 5.359 5.302 5.345 158,180 +0.01(+0.18%)
Mar 30, 2017 5.374 5.374 5.326 5.335 230,163 -0.03(-0.54%)
Mar 29, 2017 5.354 5.364 5.340 5.364 164,523 +0.02(+0.36%)
Mar 28, 2017 5.297 5.345 5.292 5.345 192,356 +0.06(+1.18%)
Mar 27, 2017 5.302 5.321 5.259 5.283 243,311 -0.03(-0.54%)
Mar 24, 2017 5.307 5.331 5.259 5.311 107,958 +0.01(+0.27%)
Mar 23, 2017 5.307 5.321 5.278 5.297 175,126 -0.01(-0.18%)
Mar 22, 2017 5.240 5.307 5.235 5.307 160,932 +0.07(+1.28%)
Mar 21, 2017 5.316 5.335 5.235 5.240 270,962 -0.08(-1.53%)
Mar 20, 2017 5.292 5.321 5.285 5.321 223,964 +0.01(+0.27%)
Mar 17, 2017 5.307 5.307 5.264 5.307 167,240 +0.02(+0.36%)
Mar 16, 2017 5.244 5.302 5.220 5.287 330,536 +0.04(+0.73%)
Mar 15, 2017 5.172 5.275 5.139 5.249 178,363 +0.10(+1.86%)
Mar 14, 2017 5.177 5.196 5.149 5.153 164,020 -0.03(-0.65%)
Mar 13, 2017 5.187 5.211 5.182 5.187 163,321 +0.00(+0.09%)
Mar 10, 2017 5.163 5.182 5.134 5.182 202,274 +0.07(+1.31%)
Mar 09, 2017 5.206 5.225 5.110 5.115 445,629 -0.12(-2.29%)
Mar 08, 2017 5.287 5.296 5.216 5.235 356,657 -0.05(-0.99%)
Mar 07, 2017 5.268 5.301 5.268 5.287 285,073 +0.01(+0.18%)
Mar 06, 2017 5.263 5.292 5.263 5.277 238,824 +0.01(+0.27%)
Mar 03, 2017 5.282 5.307 5.235 5.263 315,305 -0.01(-0.27%)
Mar 02, 2017 5.292 5.339 5.277 5.277 359,160 -0.01(-0.18%)
Mar 01, 2017 5.296 5.306 5.280 5.287 177,326 +0.01(+0.27%)
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%)
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.