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 (%)
Apr 30, 2020 5.749 5.768 5.673 5.768 164,906 +0.04(+0.78%)
Apr 29, 2020 5.641 5.775 5.610 5.724 200,585 +0.14(+2.51%)
Apr 28, 2020 5.641 5.647 5.520 5.583 190,300 -0.01(-0.23%)
Apr 27, 2020 5.558 5.606 5.545 5.596 175,446 +0.05(+0.92%)
Apr 24, 2020 5.469 5.551 5.455 5.545 154,520 +0.08(+1.52%)
Apr 23, 2020 5.437 5.523 5.437 5.462 114,929 +0.07(+1.30%)
Apr 22, 2020 5.417 5.488 5.366 5.392 153,567 -0.01(-0.12%)
Apr 21, 2020 5.360 5.411 5.245 5.398 200,914 +0.01(+0.12%)
Apr 20, 2020 5.386 5.551 5.360 5.392 355,911 -0.10(-1.74%)
Apr 17, 2020 5.532 5.705 5.469 5.488 376,271 +0.02(+0.35%)
Apr 16, 2020 5.762 5.776 5.469 5.469 391,910 -0.31(-5.41%)
Apr 15, 2020 5.730 5.834 5.634 5.781 197,786 -0.04(-0.66%)
Apr 14, 2020 5.819 6.011 5.663 5.819 279,249 +0.06(+1.00%)
Apr 13, 2020 5.705 5.839 5.520 5.762 438,039 -0.17(-2.80%)
Apr 09, 2020 5.583 6.005 5.583 5.928 537,687 +0.43(+7.77%)
Apr 08, 2020 5.330 5.519 5.330 5.500 279,542 +0.23(+4.44%)
Apr 07, 2020 5.336 5.412 5.185 5.267 397,176 +0.18(+3.60%)
Apr 06, 2020 4.995 5.147 4.951 5.084 372,678 +0.18(+3.60%)
Apr 03, 2020 5.109 5.210 4.869 4.907 272,680 -0.18(-3.48%)
Apr 02, 2020 4.976 5.185 4.951 5.084 514,551 +0.13(+2.68%)
Apr 01, 2020 5.191 5.271 4.743 4.951 461,328 -0.39(-7.22%)
Mar 31, 2020 5.210 5.406 5.166 5.336 326,395 +0.00(+0.00%)
Mar 30, 2020 5.343 5.444 5.216 5.336 281,230 -0.01(-0.12%)
Mar 27, 2020 5.103 5.532 5.077 5.343 492,787 -0.05(-0.94%)
Mar 26, 2020 5.084 5.595 5.084 5.393 762,115 +0.23(+4.53%)
Mar 25, 2020 4.976 5.330 4.856 5.159 367,817 +0.35(+7.36%)
Mar 24, 2020 4.711 4.894 4.616 4.806 417,613 +0.20(+4.25%)
Mar 23, 2020 4.585 4.736 4.111 4.610 767,535 -0.29(-5.93%)
Mar 20, 2020 4.762 5.115 4.698 4.901 719,545 +0.23(+4.86%)
Mar 19, 2020 3.941 4.907 3.757 4.673 884,414 +0.68(+16.95%)
Mar 18, 2020 5.033 5.079 3.772 3.996 981,855 -1.24(-23.68%)
Mar 17, 2020 5.305 5.311 4.957 5.235 589,218 -0.11(-2.01%)
Mar 16, 2020 5.115 5.526 5.084 5.343 514,514 -0.47(-8.14%)
Mar 13, 2020 5.658 5.905 5.639 5.816 613,450 +0.42(+7.85%)
Mar 12, 2020 5.841 5.955 5.191 5.393 1,350,136 -0.95(-15.02%)
Mar 11, 2020 6.719 6.732 6.246 6.347 561,122 -0.41(-6.07%)
Mar 10, 2020 6.832 6.895 6.594 6.757 290,918 +0.12(+1.79%)
Mar 09, 2020 6.870 6.889 6.287 6.638 515,836 -0.49(-6.85%)
Mar 06, 2020 7.127 7.152 6.995 7.127 313,616 -0.12(-1.64%)
Mar 05, 2020 7.227 7.333 7.208 7.246 187,244 -0.10(-1.36%)
Mar 04, 2020 7.252 7.377 7.221 7.346 246,256 +0.20(+2.80%)
Mar 03, 2020 7.383 7.465 6.976 7.145 830,561 -0.14(-1.98%)
Mar 02, 2020 7.127 7.346 7.077 7.289 458,514 +0.33(+4.77%)
Feb 28, 2020 6.976 7.058 6.763 6.958 807,835 -0.21(-2.97%)
Feb 27, 2020 7.264 7.327 6.983 7.170 824,780 -0.34(-4.58%)
Feb 26, 2020 7.208 7.527 7.202 7.515 781,728 +0.34(+4.71%)
Feb 25, 2020 7.603 7.628 7.102 7.177 948,908 -0.41(-5.37%)
Feb 24, 2020 7.653 7.697 7.578 7.584 262,641 -0.16(-2.02%)
Feb 21, 2020 7.740 7.751 7.715 7.740 107,945 +0.00(+0.00%)
Feb 20, 2020 7.722 7.756 7.722 7.740 133,323 -0.01(-0.08%)
Feb 19, 2020 7.709 7.765 7.709 7.747 184,637 +0.04(+0.49%)
Feb 18, 2020 7.684 7.709 7.684 7.709 124,442 +0.03(+0.33%)
Feb 14, 2020 7.659 7.684 7.653 7.684 80,639 +0.03(+0.33%)
Feb 13, 2020 7.671 7.678 7.653 7.659 100,887 -0.04(-0.49%)
Feb 12, 2020 7.684 7.703 7.665 7.697 217,427 +0.03(+0.41%)
Feb 11, 2020 7.696 7.696 7.640 7.665 194,845 +0.01(+0.16%)
Feb 10, 2020 7.591 7.653 7.578 7.653 330,904 +0.07(+0.98%)
Feb 07, 2020 7.553 7.597 7.553 7.578 98,444 -0.01(-0.08%)
Feb 06, 2020 7.553 7.584 7.522 7.584 187,872 +0.03(+0.41%)
Feb 05, 2020 7.528 7.553 7.504 7.553 173,776 +0.04(+0.50%)
Feb 04, 2020 7.510 7.528 7.504 7.516 198,403 +0.04(+0.50%)
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.