Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.220 -0.050 (-0.60%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.090 7.114 7.090 7.114 51,775 +0.02(+0.35%)
Nov 27, 2019 7.121 7.133 7.084 7.090 137,359 -0.03(-0.43%)
Nov 26, 2019 7.108 7.127 7.102 7.121 97,468 +0.00(+0.00%)
Nov 25, 2019 7.139 7.139 7.096 7.121 150,839 -0.02(-0.26%)
Nov 22, 2019 7.151 7.151 7.121 7.139 157,449 -0.01(-0.09%)
Nov 21, 2019 7.121 7.154 7.121 7.145 71,913 +0.00(+0.00%)
Nov 20, 2019 7.151 7.151 7.096 7.145 146,326 +0.00(+0.00%)
Nov 19, 2019 7.114 7.151 7.110 7.145 256,833 +0.02(+0.26%)
Nov 18, 2019 7.078 7.145 7.072 7.127 214,677 +0.00(+0.00%)
Nov 15, 2019 7.078 7.133 7.078 7.127 146,669 +0.02(+0.34%)
Nov 14, 2019 7.096 7.133 7.096 7.102 159,833 -0.01(-0.09%)
Nov 13, 2019 7.102 7.127 7.078 7.108 105,544 -0.01(-0.17%)
Nov 12, 2019 7.121 7.133 7.090 7.121 136,637 -0.01(-0.17%)
Nov 11, 2019 7.145 7.157 7.108 7.133 148,065 +0.00(+0.06%)
Nov 08, 2019 7.145 7.145 7.121 7.129 128,049 -0.00(-0.06%)
Nov 07, 2019 7.169 7.169 7.048 7.133 264,135 -0.02(-0.25%)
Nov 06, 2019 7.121 7.151 7.121 7.151 156,687 +0.01(+0.17%)
Nov 05, 2019 7.102 7.139 7.102 7.139 131,805 +0.05(+0.69%)
Nov 04, 2019 7.115 7.121 7.078 7.090 228,967 +0.03(+0.43%)
Nov 01, 2019 7.102 7.102 7.042 7.060 139,902 +0.02(+0.35%)
Oct 31, 2019 7.023 7.078 6.987 7.036 245,383 -0.02(-0.26%)
Oct 30, 2019 7.084 7.121 6.963 7.054 326,366 -0.01(-0.17%)
Oct 29, 2019 7.066 7.109 7.017 7.066 303,001 -0.09(-1.19%)
Oct 28, 2019 7.121 7.157 7.096 7.151 155,223 +0.05(+0.77%)
Oct 25, 2019 7.157 7.163 7.078 7.096 129,203 -0.05(-0.76%)
Oct 24, 2019 7.194 7.200 7.143 7.151 151,041 -0.03(-0.42%)
Oct 23, 2019 7.169 7.181 7.151 7.181 139,243 +0.02(+0.30%)
Oct 22, 2019 7.145 7.163 7.133 7.160 89,650 +0.01(+0.13%)
Oct 21, 2019 7.145 7.157 7.096 7.151 120,740 +0.03(+0.43%)
Oct 18, 2019 7.109 7.139 7.102 7.121 146,156 +0.01(+0.17%)
Oct 17, 2019 7.096 7.114 7.090 7.109 124,863 +0.02(+0.34%)
Oct 16, 2019 7.060 7.106 7.054 7.084 111,600 +0.01(+0.09%)
Oct 15, 2019 7.048 7.096 7.030 7.078 96,176 +0.01(+0.17%)
Oct 14, 2019 7.048 7.072 7.042 7.066 114,981 +0.02(+0.26%)
Oct 11, 2019 7.030 7.066 6.999 7.048 121,467 +0.00(+0.00%)
Oct 10, 2019 7.072 7.078 7.005 7.048 131,247 -0.01(-0.17%)
Oct 09, 2019 7.012 7.078 7.012 7.060 215,125 +0.02(+0.34%)
Oct 08, 2019 7.036 7.042 7.000 7.036 209,036 +0.02(+0.26%)
Oct 07, 2019 7.018 7.018 6.994 7.018 106,908 +0.02(+0.34%)
Oct 04, 2019 6.951 6.994 6.951 6.994 203,682 +0.04(+0.61%)
Oct 03, 2019 6.915 6.957 6.907 6.951 228,959 +0.04(+0.52%)
Oct 02, 2019 6.927 6.927 6.893 6.915 247,763 +0.01(+0.17%)
Oct 01, 2019 6.909 6.909 6.867 6.903 137,039 +0.01(+0.17%)
Sep 30, 2019 6.879 6.897 6.825 6.891 216,393 +0.02(+0.23%)
Sep 27, 2019 6.873 6.897 6.873 6.875 61,867 -0.00(-0.06%)
Sep 26, 2019 6.897 6.897 6.861 6.879 95,717 -0.01(-0.18%)
Sep 25, 2019 6.867 6.909 6.843 6.891 64,400 +0.02(+0.35%)
Sep 24, 2019 6.903 6.908 6.837 6.867 92,619 -0.02(-0.35%)
Sep 23, 2019 6.837 6.903 6.837 6.891 136,945 +0.05(+0.79%)
Sep 20, 2019 6.885 6.897 6.807 6.837 135,843 -0.02(-0.35%)
Sep 19, 2019 6.843 6.873 6.789 6.861 141,659 +0.05(+0.71%)
Sep 18, 2019 6.867 6.879 6.758 6.813 153,531 -0.04(-0.62%)
Sep 17, 2019 6.849 6.873 6.831 6.855 108,993 +0.03(+0.44%)
Sep 16, 2019 6.849 6.895 6.728 6.825 196,918 -0.03(-0.44%)
Sep 13, 2019 6.903 6.927 6.843 6.855 174,988 -0.05(-0.79%)
Sep 12, 2019 6.939 6.939 6.891 6.909 111,410 +0.02(+0.26%)
Sep 11, 2019 6.885 6.915 6.885 6.891 114,841 -0.01(-0.09%)
Sep 10, 2019 6.885 6.915 6.885 6.897 152,498 +0.00(+0.00%)
Sep 09, 2019 6.897 6.903 6.885 6.897 104,508 +0.00(+0.00%)
Sep 06, 2019 6.879 6.897 6.867 6.897 126,214 +0.03(+0.44%)
Sep 05, 2019 6.855 6.890 6.855 6.867 162,283 +0.02(+0.35%)
Sep 04, 2019 6.837 6.849 6.819 6.843 132,025 +0.04(+0.62%)
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.