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 (%)
Jun 30, 2017 5.790 5.849 5.785 5.790 139,355 -0.01(-0.17%)
Jun 29, 2017 5.834 5.834 5.785 5.800 150,164 -0.04(-0.67%)
Jun 28, 2017 5.839 5.843 5.800 5.839 207,807 +0.04(+0.76%)
Jun 27, 2017 5.858 5.858 5.770 5.795 164,337 -0.05(-0.84%)
Jun 26, 2017 5.829 5.844 5.801 5.844 206,534 +0.03(+0.59%)
Jun 23, 2017 5.785 5.814 5.765 5.809 100,158 +0.03(+0.51%)
Jun 22, 2017 5.770 5.824 5.741 5.780 160,167 +0.01(+0.26%)
Jun 21, 2017 5.785 5.824 5.751 5.765 215,317 -0.02(-0.42%)
Jun 20, 2017 5.795 5.795 5.755 5.790 154,164 -0.01(-0.17%)
Jun 19, 2017 5.814 5.814 5.760 5.800 140,777 +0.03(+0.52%)
Jun 16, 2017 5.746 5.780 5.736 5.770 107,656 +0.01(+0.25%)
Jun 15, 2017 5.711 5.770 5.702 5.755 238,836 +0.04(+0.77%)
Jun 14, 2017 5.819 5.819 5.711 5.711 364,690 -0.09(-1.52%)
Jun 13, 2017 5.765 5.823 5.763 5.800 140,685 +0.03(+0.60%)
Jun 12, 2017 5.731 5.785 5.731 5.765 116,799 +0.03(+0.50%)
Jun 09, 2017 5.751 5.780 5.721 5.737 111,520 -0.01(-0.16%)
Jun 08, 2017 5.765 5.765 5.726 5.746 134,694 +0.00(+0.09%)
Jun 07, 2017 5.726 5.765 5.716 5.741 224,358 +0.00(+0.08%)
Jun 06, 2017 5.775 5.775 5.731 5.736 154,712 -0.04(-0.67%)
Jun 05, 2017 5.789 5.789 5.755 5.775 187,858 +0.01(+0.25%)
Jun 02, 2017 5.789 5.789 5.746 5.760 141,316 -0.02(-0.34%)
Jun 01, 2017 5.760 5.785 5.736 5.780 170,072 +0.05(+0.85%)
May 31, 2017 5.736 5.737 5.702 5.731 112,321 +0.00(+0.00%)
May 30, 2017 5.750 5.760 5.716 5.731 106,040 -0.00(-0.08%)
May 26, 2017 5.741 5.770 5.712 5.736 238,532 -0.00(-0.08%)
May 25, 2017 5.765 5.770 5.736 5.741 141,553 +0.00(+0.08%)
May 24, 2017 5.750 5.750 5.702 5.736 340,984 +0.01(+0.17%)
May 23, 2017 5.697 5.760 5.686 5.726 137,645 +0.04(+0.77%)
May 22, 2017 5.653 5.682 5.653 5.682 77,732 +0.04(+0.69%)
May 19, 2017 5.629 5.663 5.629 5.643 88,801 +0.03(+0.61%)
May 18, 2017 5.585 5.624 5.546 5.609 188,812 +0.00(+0.09%)
May 17, 2017 5.668 5.673 5.569 5.605 237,400 -0.06(-1.03%)
May 16, 2017 5.658 5.668 5.634 5.663 117,470 +0.02(+0.43%)
May 15, 2017 5.687 5.687 5.624 5.639 139,213 -0.00(-0.09%)
May 12, 2017 5.609 5.668 5.595 5.643 244,238 +0.04(+0.78%)
May 11, 2017 5.648 5.648 5.592 5.600 183,861 -0.04(-0.78%)
May 10, 2017 5.653 5.659 5.629 5.643 218,101 -0.03(-0.60%)
May 09, 2017 5.692 5.707 5.673 5.677 243,248 -0.02(-0.43%)
May 08, 2017 5.673 5.707 5.644 5.702 290,748 +0.03(+0.51%)
May 05, 2017 5.673 5.716 5.620 5.673 338,352 +0.00(+0.00%)
May 04, 2017 5.649 5.684 5.571 5.673 455,718 +0.02(+0.34%)
May 03, 2017 5.629 5.663 5.625 5.654 232,464 +0.05(+0.86%)
May 02, 2017 5.586 5.629 5.586 5.605 235,615 +0.02(+0.35%)
May 01, 2017 5.576 5.596 5.559 5.586 266,298 +0.02(+0.35%)
Apr 28, 2017 5.514 5.567 5.497 5.567 254,329 +0.07(+1.23%)
Apr 27, 2017 5.489 5.509 5.489 5.499 377,037 +0.01(+0.26%)
Apr 26, 2017 5.494 5.514 5.485 5.485 215,956 -0.00(-0.09%)
Apr 25, 2017 5.485 5.504 5.480 5.489 190,571 +0.02(+0.44%)
Apr 24, 2017 5.475 5.485 5.458 5.465 180,368 -0.01(-0.18%)
Apr 21, 2017 5.494 5.499 5.460 5.475 189,280 +0.00(+0.00%)
Apr 20, 2017 5.456 5.494 5.446 5.475 174,477 +0.02(+0.44%)
Apr 19, 2017 5.446 5.480 5.431 5.451 87,415 +0.01(+0.18%)
Apr 18, 2017 5.456 5.456 5.412 5.441 154,263 -0.00(-0.09%)
Apr 17, 2017 5.456 5.485 5.441 5.446 173,994 -0.01(-0.27%)
Apr 13, 2017 5.456 5.504 5.441 5.460 234,463 +0.02(+0.35%)
Apr 12, 2017 5.470 5.470 5.436 5.441 81,591 -0.02(-0.44%)
Apr 11, 2017 5.422 5.470 5.412 5.465 185,610 +0.04(+0.80%)
Apr 10, 2017 5.412 5.441 5.401 5.422 212,639 +0.01(+0.18%)
Apr 07, 2017 5.422 5.422 5.273 5.412 153,917 +0.00(+0.09%)
Apr 06, 2017 5.427 5.441 5.398 5.407 194,940 -0.01(-0.18%)
Apr 05, 2017 5.431 5.451 5.393 5.417 237,060 +0.02(+0.35%)
Apr 04, 2017 5.379 5.432 5.374 5.398 227,740 +0.02(+0.45%)
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.