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%)
Streaming Delayed Price Updated: 1:19 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 (%)
Aug 31, 2017 6.040 6.055 6.020 6.020 122,817 -0.01(-0.25%)
Aug 30, 2017 6.060 6.095 6.035 6.035 147,170 +0.00(+0.00%)
Aug 29, 2017 5.956 6.055 5.936 6.035 277,031 +0.07(+1.16%)
Aug 28, 2017 6.010 6.010 5.936 5.966 190,870 -0.03(-0.49%)
Aug 25, 2017 5.961 5.996 5.956 5.996 118,868 +0.04(+0.67%)
Aug 24, 2017 5.941 5.965 5.926 5.956 62,997 +0.01(+0.25%)
Aug 23, 2017 5.896 5.951 5.896 5.941 99,795 +0.03(+0.51%)
Aug 22, 2017 5.896 5.931 5.884 5.911 117,037 +0.03(+0.59%)
Aug 21, 2017 5.826 5.886 5.826 5.876 251,388 +0.03(+0.60%)
Aug 18, 2017 5.846 5.896 5.802 5.841 476,312 -0.00(-0.09%)
Aug 17, 2017 5.916 5.916 5.846 5.846 268,005 -0.06(-1.09%)
Aug 16, 2017 5.951 5.976 5.901 5.911 202,356 -0.05(-0.92%)
Aug 15, 2017 5.951 5.971 5.886 5.966 125,263 +0.00(+0.08%)
Aug 14, 2017 5.946 6.010 5.946 5.961 239,069 +0.02(+0.42%)
Aug 11, 2017 5.921 5.976 5.846 5.936 444,107 -0.00(-0.08%)
Aug 10, 2017 6.040 6.040 5.816 5.941 951,132 -0.08(-1.32%)
Aug 09, 2017 6.090 6.105 6.010 6.020 328,263 -0.08(-1.30%)
Aug 08, 2017 6.125 6.145 6.095 6.100 256,262 -0.01(-0.16%)
Aug 07, 2017 6.140 6.143 6.100 6.110 237,237 +0.00(+0.00%)
Aug 04, 2017 6.125 6.135 6.095 6.110 159,082 +0.01(+0.24%)
Aug 03, 2017 6.085 6.115 6.070 6.095 160,212 +0.03(+0.49%)
Aug 02, 2017 6.016 6.095 6.015 6.065 277,562 +0.07(+1.15%)
Aug 01, 2017 6.021 6.046 5.986 5.996 273,548 -0.02(-0.33%)
Jul 31, 2017 6.085 6.085 5.996 6.016 321,325 -0.04(-0.73%)
Jul 28, 2017 6.090 6.100 6.056 6.061 195,440 -0.01(-0.24%)
Jul 27, 2017 6.090 6.090 6.061 6.075 175,864 +0.02(+0.41%)
Jul 26, 2017 6.095 6.095 6.051 6.051 232,854 -0.02(-0.41%)
Jul 25, 2017 6.041 6.095 6.041 6.075 268,462 +0.04(+0.65%)
Jul 24, 2017 6.056 6.075 6.031 6.036 175,805 +0.00(+0.00%)
Jul 21, 2017 6.016 6.056 6.011 6.036 202,791 +0.01(+0.16%)
Jul 20, 2017 6.016 6.051 5.996 6.026 149,818 +0.03(+0.58%)
Jul 19, 2017 5.996 6.011 5.981 5.991 108,869 +0.01(+0.25%)
Jul 18, 2017 5.907 5.982 5.902 5.977 215,574 +0.07(+1.26%)
Jul 17, 2017 5.957 5.957 5.878 5.902 200,290 -0.06(-0.99%)
Jul 14, 2017 5.942 6.001 5.917 5.962 178,883 +0.04(+0.67%)
Jul 13, 2017 5.947 5.948 5.907 5.922 128,422 -0.02(-0.33%)
Jul 12, 2017 5.917 5.962 5.888 5.942 270,509 +0.03(+0.59%)
Jul 11, 2017 5.912 5.927 5.878 5.907 195,260 +0.01(+0.25%)
Jul 10, 2017 5.858 5.893 5.857 5.893 211,289 +0.04(+0.75%)
Jul 07, 2017 5.844 5.866 5.831 5.849 122,482 +0.02(+0.42%)
Jul 06, 2017 5.795 5.839 5.795 5.824 128,487 +0.00(+0.08%)
Jul 05, 2017 5.863 5.873 5.819 5.819 147,763 -0.02(-0.42%)
Jul 03, 2017 5.804 5.850 5.800 5.844 116,087 +0.05(+0.93%)
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%)
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.