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

PIMCO Income Strategy Fund (NY: PFL )

8.420 +0.060 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 5.863 5.883 5.785 5.883 161,702 +0.05(+0.78%)
Apr 29, 2020 5.753 5.889 5.721 5.837 196,688 +0.14(+2.51%)
Apr 28, 2020 5.753 5.759 5.629 5.694 186,602 -0.01(-0.23%)
Apr 27, 2020 5.668 5.717 5.655 5.707 172,037 +0.05(+0.92%)
Apr 24, 2020 5.577 5.661 5.563 5.655 151,518 +0.08(+1.52%)
Apr 23, 2020 5.544 5.632 5.544 5.570 112,696 +0.07(+1.30%)
Apr 22, 2020 5.525 5.596 5.473 5.499 150,584 -0.01(-0.12%)
Apr 21, 2020 5.466 5.518 5.349 5.505 197,010 +0.01(+0.12%)
Apr 20, 2020 5.492 5.661 5.466 5.499 348,996 -0.10(-1.74%)
Apr 17, 2020 5.642 5.818 5.577 5.596 368,961 +0.02(+0.35%)
Apr 16, 2020 5.876 5.891 5.577 5.577 384,295 -0.32(-5.41%)
Apr 15, 2020 5.844 5.950 5.746 5.896 193,943 -0.04(-0.66%)
Apr 14, 2020 5.935 6.130 5.775 5.935 273,824 +0.06(+1.00%)
Apr 13, 2020 5.818 5.954 5.629 5.876 429,528 -0.17(-2.80%)
Apr 09, 2020 5.694 6.124 5.694 6.045 527,241 +0.44(+7.77%)
Apr 08, 2020 5.436 5.629 5.436 5.609 274,111 +0.24(+4.44%)
Apr 07, 2020 5.442 5.519 5.287 5.371 389,460 +0.19(+3.60%)
Apr 06, 2020 5.094 5.249 5.049 5.184 365,437 +0.18(+3.60%)
Apr 03, 2020 5.210 5.313 4.965 5.004 267,382 -0.18(-3.48%)
Apr 02, 2020 5.075 5.287 5.049 5.184 504,554 +0.14(+2.68%)
Apr 01, 2020 5.294 5.375 4.837 5.049 452,365 -0.39(-7.22%)
Mar 31, 2020 5.313 5.513 5.268 5.442 320,054 +0.00(+0.00%)
Mar 30, 2020 5.448 5.551 5.320 5.442 275,766 -0.01(-0.12%)
Mar 27, 2020 5.204 5.642 5.178 5.448 483,213 -0.05(-0.94%)
Mar 26, 2020 5.184 5.706 5.184 5.500 747,308 +0.24(+4.53%)
Mar 25, 2020 5.075 5.436 4.953 5.262 360,670 +0.36(+7.36%)
Mar 24, 2020 4.804 4.991 4.708 4.901 409,500 +0.20(+4.25%)
Mar 23, 2020 4.676 4.830 4.193 4.701 752,623 -0.30(-5.93%)
Mar 20, 2020 4.856 5.217 4.792 4.998 705,566 +0.23(+4.86%)
Mar 19, 2020 4.019 5.004 3.832 4.766 867,231 +0.69(+16.95%)
Mar 18, 2020 5.133 5.180 3.847 4.075 962,779 -1.26(-23.68%)
Mar 17, 2020 5.410 5.416 5.056 5.339 577,770 -0.11(-2.01%)
Mar 16, 2020 5.217 5.635 5.184 5.448 504,518 -0.48(-8.14%)
Mar 13, 2020 5.770 6.022 5.751 5.931 601,532 +0.43(+7.85%)
Mar 12, 2020 5.957 6.073 5.294 5.500 1,323,905 -0.97(-15.02%)
Mar 11, 2020 6.852 6.865 6.369 6.472 550,220 -0.42(-6.07%)
Mar 10, 2020 6.968 7.032 6.725 6.891 285,265 +0.12(+1.79%)
Mar 09, 2020 7.006 7.025 6.412 6.770 505,813 -0.50(-6.85%)
Mar 06, 2020 7.268 7.293 7.134 7.268 307,523 -0.12(-1.64%)
Mar 05, 2020 7.370 7.479 7.351 7.389 183,606 -0.10(-1.36%)
Mar 04, 2020 7.396 7.523 7.364 7.491 241,471 +0.20(+2.80%)
Mar 03, 2020 7.530 7.613 7.115 7.287 814,424 -0.15(-1.98%)
Mar 02, 2020 7.268 7.491 7.217 7.434 449,606 +0.34(+4.77%)
Feb 28, 2020 7.115 7.198 6.897 7.095 792,139 -0.22(-2.97%)
Feb 27, 2020 7.408 7.472 7.121 7.313 808,756 -0.35(-4.58%)
Feb 26, 2020 7.351 7.677 7.344 7.664 766,540 +0.34(+4.71%)
Feb 25, 2020 7.753 7.779 7.242 7.319 930,472 -0.42(-5.37%)
Feb 24, 2020 7.804 7.849 7.728 7.734 257,538 -0.16(-2.02%)
Feb 21, 2020 7.894 7.904 7.868 7.894 105,848 +0.00(+0.00%)
Feb 20, 2020 7.875 7.910 7.875 7.894 130,733 -0.01(-0.08%)
Feb 19, 2020 7.862 7.919 7.862 7.900 181,050 +0.04(+0.49%)
Feb 18, 2020 7.836 7.862 7.836 7.862 122,024 +0.03(+0.33%)
Feb 14, 2020 7.811 7.836 7.804 7.836 79,073 +0.03(+0.33%)
Feb 13, 2020 7.823 7.830 7.804 7.811 98,927 -0.04(-0.49%)
Feb 12, 2020 7.836 7.855 7.817 7.849 213,202 +0.03(+0.41%)
Feb 11, 2020 7.849 7.849 7.792 7.817 191,060 +0.01(+0.16%)
Feb 10, 2020 7.741 7.804 7.728 7.804 324,475 +0.08(+0.98%)
Feb 07, 2020 7.703 7.747 7.703 7.728 96,531 -0.01(-0.08%)
Feb 06, 2020 7.703 7.735 7.671 7.735 184,222 +0.03(+0.41%)
Feb 05, 2020 7.678 7.703 7.652 7.703 170,400 +0.04(+0.50%)
Feb 04, 2020 7.659 7.678 7.652 7.665 194,549 +0.04(+0.50%)
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.