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

PIMCO Income Strategy Fund (NY: PFL )

8.350 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Nov 30, 2018 6.210 6.238 6.148 6.215 176,556 -0.01(-0.09%)
Nov 29, 2018 6.080 6.238 6.075 6.221 331,893 +0.13(+2.13%)
Nov 28, 2018 6.001 6.092 5.990 6.092 135,280 +0.10(+1.60%)
Nov 27, 2018 5.968 6.024 5.940 5.996 191,720 -0.02(-0.37%)
Nov 26, 2018 6.030 6.058 5.973 6.018 182,752 -0.01(-0.09%)
Nov 23, 2018 5.990 6.030 5.990 6.024 13,144 +0.03(+0.42%)
Nov 21, 2018 5.999 5.999 5.999 0 -0.01(-0.12%)
Nov 20, 2018 6.080 6.080 5.911 6.006 204,207 -0.10(-1.59%)
Nov 19, 2018 6.125 6.172 6.086 6.103 128,902 -0.04(-0.64%)
Nov 16, 2018 6.193 6.227 6.142 6.142 171,938 -0.07(-1.09%)
Nov 15, 2018 6.227 6.246 6.193 6.210 34,734 -0.02(-0.25%)
Nov 14, 2018 6.272 6.283 6.199 6.225 97,713 -0.01(-0.24%)
Nov 13, 2018 6.244 6.272 6.227 6.240 74,386 -0.02(-0.33%)
Nov 12, 2018 6.266 6.277 6.232 6.260 91,241 -0.01(-0.18%)
Nov 09, 2018 6.351 6.362 6.272 6.272 104,974 -0.11(-1.76%)
Nov 08, 2018 6.317 6.384 6.306 6.384 64,048 +0.05(+0.79%)
Nov 07, 2018 6.295 6.334 6.284 6.334 136,868 +0.04(+0.62%)
Nov 06, 2018 6.301 6.345 6.278 6.295 98,349 -0.03(-0.44%)
Nov 05, 2018 6.317 6.345 6.306 6.323 75,941 -0.01(-0.18%)
Nov 02, 2018 6.284 6.362 6.273 6.334 165,604 +0.05(+0.80%)
Nov 01, 2018 6.245 6.284 6.217 6.284 143,243 +0.07(+1.08%)
Oct 31, 2018 6.133 6.234 6.133 6.217 141,331 +0.07(+1.09%)
Oct 30, 2018 6.133 6.150 6.100 6.150 77,359 +0.02(+0.38%)
Oct 29, 2018 6.133 6.152 6.099 6.126 110,423 +0.01(+0.17%)
Oct 26, 2018 6.066 6.147 6.066 6.116 153,609 -0.08(-1.35%)
Oct 25, 2018 6.200 6.228 6.172 6.200 84,345 -0.02(-0.36%)
Oct 24, 2018 6.228 6.261 6.201 6.222 87,276 -0.02(-0.27%)
Oct 23, 2018 6.211 6.295 6.189 6.239 149,228 -0.06(-0.89%)
Oct 22, 2018 6.278 6.323 6.256 6.295 63,599 +0.02(+0.27%)
Oct 19, 2018 6.323 6.368 6.278 6.278 89,874 -0.04(-0.62%)
Oct 18, 2018 6.356 6.356 6.312 6.317 56,737 -0.05(-0.79%)
Oct 17, 2018 6.395 6.401 6.345 6.368 92,117 -0.02(-0.35%)
Oct 16, 2018 6.373 6.390 6.317 6.390 137,414 +0.09(+1.42%)
Oct 15, 2018 6.206 6.317 6.206 6.301 139,018 +0.07(+1.17%)
Oct 12, 2018 6.194 6.261 6.172 6.228 204,633 +0.09(+1.46%)
Oct 11, 2018 6.245 6.245 6.016 6.139 462,999 -0.13(-2.09%)
Oct 10, 2018 6.372 6.374 6.262 6.270 152,906 -0.13(-2.04%)
Oct 09, 2018 6.394 6.400 6.317 6.400 178,063 +0.02(+0.35%)
Oct 08, 2018 6.317 6.383 6.267 6.378 148,463 +0.02(+0.30%)
Oct 05, 2018 6.433 6.467 6.306 6.358 206,635 -0.08(-1.25%)
Oct 04, 2018 6.511 6.533 6.439 6.439 76,897 -0.09(-1.36%)
Oct 03, 2018 6.539 6.555 6.494 6.527 114,983 -0.01(-0.08%)
Oct 02, 2018 6.527 6.605 6.526 6.533 786,660 -0.06(-0.92%)
Oct 01, 2018 6.577 6.611 6.558 6.594 78,252 +0.04(+0.68%)
Sep 28, 2018 6.561 6.586 6.550 6.550 48,365 -0.02(-0.25%)
Sep 27, 2018 6.611 6.611 6.544 6.566 72,706 -0.00(-0.06%)
Sep 26, 2018 6.633 6.640 6.566 6.570 90,565 -0.07(-1.11%)
Sep 25, 2018 6.627 6.649 6.622 6.644 94,108 +0.01(+0.17%)
Sep 24, 2018 6.627 6.655 6.627 6.633 45,241 -0.01(-0.17%)
Sep 21, 2018 6.672 6.672 6.622 6.644 73,089 -0.03(-0.50%)
Sep 20, 2018 6.644 6.684 6.644 6.677 67,525 +0.04(+0.58%)
Sep 19, 2018 6.683 6.683 6.622 6.638 101,094 -0.01(-0.17%)
Sep 18, 2018 6.672 6.693 6.627 6.649 143,637 -0.03(-0.50%)
Sep 17, 2018 6.688 6.710 6.683 6.683 48,139 -0.02(-0.33%)
Sep 14, 2018 6.694 6.705 6.677 6.705 113,514 +0.01(+0.12%)
Sep 13, 2018 6.721 6.721 6.688 6.696 93,758 +0.00(+0.04%)
Sep 12, 2018 6.694 6.699 6.688 6.694 51,647 +0.01(+0.08%)
Sep 11, 2018 6.677 6.694 6.677 6.688 53,909 +0.01(+0.08%)
Sep 10, 2018 6.677 6.699 6.677 6.683 75,768 +0.01(+0.08%)
Sep 07, 2018 6.672 6.688 6.672 6.677 75,452 -0.01(-0.08%)
Sep 06, 2018 6.672 6.710 6.650 6.683 107,143 +0.01(+0.08%)
Sep 05, 2018 6.688 6.705 6.677 6.677 130,801 -0.01(-0.08%)
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.