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

PIMCO Income Strategy Fund (NY: PFL )

8.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 31, 2018 6.504 6.542 6.483 6.499 113,720 -0.02(-0.33%)
May 30, 2018 6.531 6.547 6.494 6.520 138,612 +0.02(+0.33%)
May 29, 2018 6.536 6.536 6.456 6.499 211,824 +0.00(+0.00%)
May 25, 2018 6.499 6.499 6.499 0 +0.03(+0.41%)
May 24, 2018 6.462 6.499 6.446 6.472 72,261 +0.03(+0.41%)
May 23, 2018 6.392 6.456 6.392 6.446 129,475 +0.03(+0.50%)
May 22, 2018 6.392 6.435 6.392 6.414 132,744 +0.02(+0.29%)
May 21, 2018 6.408 6.425 6.392 6.395 119,857 -0.02(-0.29%)
May 18, 2018 6.392 6.435 6.350 6.414 108,473 +0.04(+0.58%)
May 17, 2018 6.387 6.387 6.334 6.376 87,161 +0.00(+0.06%)
May 16, 2018 6.355 6.392 6.340 6.373 116,996 -0.01(-0.23%)
May 15, 2018 6.350 6.403 6.328 6.387 113,127 +0.01(+0.17%)
May 14, 2018 6.430 6.430 6.307 6.376 167,256 -0.04(-0.58%)
May 11, 2018 6.382 6.424 6.334 6.414 159,190 +0.03(+0.50%)
May 10, 2018 6.408 6.419 6.366 6.382 183,707 -0.02(-0.25%)
May 09, 2018 6.424 6.472 6.392 6.398 183,551 +0.00(+0.00%)
May 08, 2018 6.424 6.429 6.377 6.398 144,765 +0.00(+0.00%)
May 07, 2018 6.371 6.445 6.371 6.398 154,993 +0.03(+0.50%)
May 04, 2018 6.355 6.435 6.340 6.366 191,429 +0.01(+0.17%)
May 03, 2018 6.366 6.385 6.318 6.355 176,421 -0.02(-0.25%)
May 02, 2018 6.303 6.377 6.303 6.371 133,226 +0.07(+1.18%)
May 01, 2018 6.313 6.313 6.279 6.297 141,366 -0.01(-0.08%)
Apr 30, 2018 6.318 6.329 6.281 6.303 162,395 +0.03(+0.42%)
Apr 27, 2018 6.255 6.281 6.223 6.276 114,769 +0.05(+0.85%)
Apr 26, 2018 6.260 6.266 6.218 6.223 188,754 -0.06(-0.93%)
Apr 25, 2018 6.202 6.281 6.197 6.281 168,845 +0.07(+1.11%)
Apr 24, 2018 6.239 6.266 6.207 6.213 184,546 +0.01(+0.17%)
Apr 23, 2018 6.218 6.223 6.186 6.202 167,035 +0.01(+0.17%)
Apr 20, 2018 6.165 6.218 6.165 6.192 72,905 +0.02(+0.26%)
Apr 19, 2018 6.165 6.202 6.149 6.176 122,750 +0.01(+0.17%)
Apr 18, 2018 6.218 6.239 6.149 6.165 113,233 -0.08(-1.27%)
Apr 17, 2018 6.149 6.271 6.149 6.244 127,234 +0.08(+1.29%)
Apr 16, 2018 6.181 6.181 6.128 6.165 100,629 +0.02(+0.34%)
Apr 13, 2018 6.139 6.155 6.096 6.144 136,437 -0.01(-0.17%)
Apr 12, 2018 6.223 6.239 6.133 6.155 108,367 -0.07(-1.19%)
Apr 11, 2018 6.255 6.255 6.176 6.229 102,082 -0.03(-0.42%)
Apr 10, 2018 6.265 6.271 6.213 6.255 147,274 +0.02(+0.34%)
Apr 09, 2018 6.218 6.260 6.217 6.234 144,250 +0.02(+0.25%)
Apr 06, 2018 6.161 6.239 6.161 6.218 118,338 +0.01(+0.08%)
Apr 05, 2018 6.218 6.239 6.188 6.213 88,109 +0.04(+0.59%)
Apr 04, 2018 6.150 6.213 6.150 6.177 105,931 -0.02(-0.25%)
Apr 03, 2018 6.155 6.210 6.119 6.192 142,106 +0.05(+0.85%)
Apr 02, 2018 6.129 6.187 6.129 6.140 195,673 +0.01(+0.09%)
Mar 29, 2018 6.134 6.134 6.134 0 +0.03(+0.43%)
Mar 28, 2018 6.066 6.124 6.061 6.108 159,869 +0.05(+0.78%)
Mar 27, 2018 6.061 6.082 6.053 6.061 94,769 -0.01(-0.17%)
Mar 26, 2018 6.024 6.087 6.024 6.071 154,375 +0.05(+0.78%)
Mar 23, 2018 6.029 6.077 5.972 6.024 139,981 +0.03(+0.44%)
Mar 22, 2018 5.945 6.008 5.945 5.998 74,205 +0.04(+0.62%)
Mar 21, 2018 5.982 5.987 5.921 5.961 122,138 -0.01(-0.18%)
Mar 20, 2018 6.008 6.019 5.966 5.972 111,021 -0.01(-0.18%)
Mar 19, 2018 6.056 6.066 5.982 5.982 238,776 -0.10(-1.72%)
Mar 16, 2018 6.024 6.103 6.024 6.087 162,548 +0.05(+0.78%)
Mar 15, 2018 6.024 6.073 6.024 6.040 130,018 -0.01(-0.09%)
Mar 14, 2018 6.040 6.092 6.019 6.045 132,656 +0.02(+0.26%)
Mar 13, 2018 6.019 6.056 6.008 6.029 87,992 +0.02(+0.26%)
Mar 12, 2018 6.035 6.079 6.014 6.014 72,899 -0.02(-0.35%)
Mar 09, 2018 6.008 6.045 6.008 6.035 111,760 +0.03(+0.44%)
Mar 08, 2018 5.988 6.021 5.977 6.008 141,026 +0.01(+0.17%)
Mar 07, 2018 6.024 5.998 168,793 +0.02(+0.35%)
Mar 06, 2018 5.993 5.993 5.961 5.977 104,651 +0.05(+0.79%)
Mar 05, 2018 5.967 5.982 5.930 5.930 108,624 -0.04(-0.70%)
Mar 02, 2018 5.956 5.977 5.946 5.972 240,514 +0.02(+0.26%)
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.