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 (%)
Sep 28, 2018 6.496 6.521 6.485 6.485 48,843 -0.02(-0.25%)
Sep 27, 2018 6.546 6.546 6.480 6.502 73,426 -0.00(-0.06%)
Sep 26, 2018 6.568 6.575 6.502 6.506 91,461 -0.07(-1.11%)
Sep 25, 2018 6.562 6.584 6.557 6.579 95,039 +0.01(+0.17%)
Sep 24, 2018 6.562 6.590 6.562 6.568 45,688 -0.01(-0.17%)
Sep 21, 2018 6.606 6.606 6.557 6.579 73,812 -0.03(-0.50%)
Sep 20, 2018 6.579 6.619 6.579 6.612 68,193 +0.04(+0.58%)
Sep 19, 2018 6.617 6.617 6.557 6.573 102,094 -0.01(-0.17%)
Sep 18, 2018 6.606 6.628 6.562 6.584 145,058 -0.03(-0.50%)
Sep 17, 2018 6.623 6.645 6.617 6.617 48,615 -0.02(-0.33%)
Sep 14, 2018 6.628 6.639 6.612 6.639 114,637 +0.01(+0.12%)
Sep 13, 2018 6.656 6.656 6.623 6.631 94,685 +0.00(+0.04%)
Sep 12, 2018 6.628 6.634 6.623 6.628 52,158 +0.01(+0.08%)
Sep 11, 2018 6.612 6.628 6.612 6.623 54,442 +0.01(+0.08%)
Sep 10, 2018 6.612 6.634 6.612 6.617 76,517 +0.01(+0.08%)
Sep 07, 2018 6.606 6.623 6.606 6.612 76,198 -0.01(-0.08%)
Sep 06, 2018 6.606 6.644 6.585 6.617 108,203 +0.01(+0.08%)
Sep 05, 2018 6.623 6.639 6.612 6.612 132,095 -0.01(-0.08%)
Sep 04, 2018 6.606 6.623 6.599 6.617 170,783 +0.02(+0.33%)
Aug 31, 2018 6.595 6.595 6.595 0 -0.01(-0.16%)
Aug 30, 2018 6.601 6.623 6.595 6.606 158,808 +0.01(+0.13%)
Aug 29, 2018 6.579 6.598 6.574 6.598 69,739 +0.02(+0.29%)
Aug 28, 2018 6.595 6.596 6.563 6.579 72,432 -0.01(-0.17%)
Aug 27, 2018 6.579 6.623 6.574 6.590 110,889 +0.02(+0.33%)
Aug 24, 2018 6.606 6.623 6.563 6.568 96,395 -0.02(-0.25%)
Aug 23, 2018 6.606 6.623 6.574 6.585 77,957 -0.03(-0.49%)
Aug 22, 2018 6.628 6.644 6.590 6.617 81,640 -0.01(-0.08%)
Aug 21, 2018 6.617 6.634 6.612 6.623 87,969 +0.02(+0.33%)
Aug 20, 2018 6.590 6.628 6.579 6.601 137,004 +0.01(+0.17%)
Aug 17, 2018 6.612 6.617 6.590 6.590 94,375 -0.01(-0.08%)
Aug 16, 2018 6.563 6.595 6.563 6.595 37,385 +0.03(+0.50%)
Aug 15, 2018 6.546 6.579 6.546 6.563 118,436 +0.00(+0.00%)
Aug 14, 2018 6.579 6.579 6.557 6.563 170,791 -0.03(-0.41%)
Aug 13, 2018 6.601 6.623 6.574 6.590 90,421 -0.02(-0.25%)
Aug 10, 2018 6.595 6.623 6.574 6.606 113,471 +0.01(+0.17%)
Aug 09, 2018 6.558 6.595 6.558 6.595 101,229 +0.03(+0.41%)
Aug 08, 2018 6.585 6.590 6.552 6.568 74,504 -0.01(-0.16%)
Aug 07, 2018 6.606 6.606 6.553 6.579 131,099 -0.02(-0.23%)
Aug 06, 2018 6.574 6.606 6.574 6.595 52,914 +0.02(+0.24%)
Aug 03, 2018 6.568 6.590 6.552 6.579 79,354 +0.01(+0.08%)
Aug 02, 2018 6.601 6.617 6.509 6.574 425,961 -0.04(-0.65%)
Aug 01, 2018 6.612 6.617 6.585 6.617 125,638 +0.01(+0.08%)
Jul 31, 2018 6.579 6.617 6.579 6.612 62,723 +0.01(+0.16%)
Jul 30, 2018 6.595 6.606 6.568 6.601 101,257 +0.02(+0.33%)
Jul 27, 2018 6.568 6.601 6.541 6.579 188,859 +0.01(+0.16%)
Jul 26, 2018 6.612 6.612 6.547 6.568 126,850 -0.02(-0.33%)
Jul 25, 2018 6.579 6.612 6.563 6.590 109,002 -0.02(-0.25%)
Jul 24, 2018 6.606 6.617 6.579 6.606 94,533 +0.04(+0.66%)
Jul 23, 2018 6.558 6.595 6.531 6.563 78,115 +0.03(+0.41%)
Jul 20, 2018 6.520 6.563 6.514 6.536 86,126 +0.00(+0.00%)
Jul 19, 2018 6.482 6.552 6.482 6.536 71,396 +0.04(+0.67%)
Jul 18, 2018 6.412 6.531 6.401 6.493 428,242 +0.08(+1.26%)
Jul 17, 2018 6.406 6.427 6.385 6.412 133,078 -0.01(-0.08%)
Jul 16, 2018 6.422 6.464 6.390 6.417 117,659 -0.01(-0.17%)
Jul 13, 2018 6.455 6.455 6.412 6.428 174,936 -0.03(-0.50%)
Jul 12, 2018 6.514 6.514 6.460 6.460 105,713 -0.05(-0.82%)
Jul 11, 2018 6.466 6.520 6.466 6.514 88,478 +0.04(+0.66%)
Jul 10, 2018 6.504 6.530 6.455 6.471 77,092 -0.03(-0.49%)
Jul 09, 2018 6.514 6.530 6.493 6.504 145,200 +0.01(+0.17%)
Jul 06, 2018 6.498 6.528 6.471 6.493 125,328 +0.02(+0.33%)
Jul 05, 2018 6.407 6.488 6.407 6.471 119,138 +0.03(+0.50%)
Jul 03, 2018 6.439 6.439 6.439 0 -0.02(-0.33%)
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.