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 (%)
May 29, 2020 6.163 6.267 6.163 6.241 148,580 +0.03(+0.42%)
May 28, 2020 6.098 6.228 6.098 6.215 313,441 +0.14(+2.25%)
May 27, 2020 5.916 6.092 5.916 6.079 135,686 +0.17(+2.86%)
May 26, 2020 6.020 6.040 5.864 5.909 274,017 +0.00(+0.00%)
May 22, 2020 5.864 5.942 5.864 5.909 119,079 +0.07(+1.11%)
May 21, 2020 5.883 5.949 5.831 5.844 100,669 -0.07(-1.10%)
May 20, 2020 5.851 5.923 5.844 5.909 127,979 +0.11(+1.91%)
May 19, 2020 5.675 5.818 5.675 5.799 136,062 +0.12(+2.18%)
May 18, 2020 5.669 5.769 5.669 5.675 162,870 +0.12(+2.11%)
May 15, 2020 5.441 5.662 5.380 5.558 182,845 +0.07(+1.18%)
May 14, 2020 5.532 5.617 5.473 5.493 193,305 -0.04(-0.71%)
May 13, 2020 5.812 5.857 5.473 5.532 393,880 -0.31(-5.24%)
May 12, 2020 5.962 5.962 5.812 5.838 231,047 -0.05(-0.88%)
May 11, 2020 5.909 6.007 5.870 5.890 282,792 -0.06(-0.98%)
May 08, 2020 5.864 5.962 5.864 5.949 148,427 +0.06(+0.99%)
May 07, 2020 5.916 5.940 5.871 5.890 235,540 -0.02(-0.33%)
May 06, 2020 5.929 5.954 5.870 5.909 211,813 +0.04(+0.66%)
May 05, 2020 5.942 5.942 5.845 5.871 265,373 +0.05(+0.89%)
May 04, 2020 5.722 5.819 5.716 5.819 278,404 +0.09(+1.57%)
May 01, 2020 5.813 5.826 5.677 5.729 190,560 -0.10(-1.66%)
Apr 30, 2020 5.806 5.826 5.729 5.826 163,290 +0.05(+0.78%)
Apr 29, 2020 5.697 5.832 5.665 5.780 198,620 +0.14(+2.51%)
Apr 28, 2020 5.697 5.703 5.574 5.639 188,435 -0.01(-0.23%)
Apr 27, 2020 5.613 5.661 5.600 5.652 173,728 +0.05(+0.92%)
Apr 24, 2020 5.523 5.606 5.509 5.600 153,006 +0.08(+1.52%)
Apr 23, 2020 5.490 5.577 5.490 5.516 113,803 +0.07(+1.30%)
Apr 22, 2020 5.471 5.542 5.420 5.445 152,063 -0.01(-0.12%)
Apr 21, 2020 5.413 5.465 5.297 5.452 198,946 +0.01(+0.12%)
Apr 20, 2020 5.439 5.606 5.413 5.445 352,424 -0.10(-1.74%)
Apr 17, 2020 5.587 5.761 5.523 5.542 372,585 +0.02(+0.35%)
Apr 16, 2020 5.819 5.834 5.523 5.523 388,071 -0.32(-5.41%)
Apr 15, 2020 5.787 5.892 5.690 5.838 195,848 -0.04(-0.66%)
Apr 14, 2020 5.877 6.070 5.719 5.877 276,514 +0.06(+1.00%)
Apr 13, 2020 5.761 5.896 5.574 5.819 433,748 -0.17(-2.80%)
Apr 09, 2020 5.639 6.064 5.639 5.987 532,420 +0.43(+7.77%)
Apr 08, 2020 5.383 5.574 5.383 5.555 276,804 +0.24(+4.44%)
Apr 07, 2020 5.389 5.466 5.236 5.319 393,286 +0.18(+3.60%)
Apr 06, 2020 5.045 5.198 5.000 5.134 369,027 +0.18(+3.60%)
Apr 03, 2020 5.159 5.261 4.917 4.955 270,009 -0.18(-3.48%)
Apr 02, 2020 5.026 5.236 5.000 5.134 509,511 +0.13(+2.68%)
Apr 01, 2020 5.242 5.323 4.790 5.000 456,809 -0.39(-7.22%)
Mar 31, 2020 5.261 5.459 5.217 5.389 323,198 +0.00(+0.00%)
Mar 30, 2020 5.395 5.497 5.268 5.389 278,476 -0.01(-0.12%)
Mar 27, 2020 5.153 5.587 5.128 5.395 487,960 -0.05(-0.94%)
Mar 26, 2020 5.134 5.650 5.134 5.446 754,650 +0.24(+4.53%)
Mar 25, 2020 5.026 5.383 4.904 5.210 364,214 +0.36(+7.36%)
Mar 24, 2020 4.758 4.943 4.662 4.853 413,523 +0.20(+4.25%)
Mar 23, 2020 4.630 4.783 4.152 4.656 760,017 -0.29(-5.93%)
Mar 20, 2020 4.809 5.166 4.745 4.949 712,497 +0.23(+4.86%)
Mar 19, 2020 3.980 4.955 3.795 4.719 875,751 +0.68(+16.95%)
Mar 18, 2020 5.083 5.129 3.810 4.035 972,237 -1.25(-23.68%)
Mar 17, 2020 5.357 5.364 5.006 5.287 583,446 -0.11(-2.01%)
Mar 16, 2020 5.166 5.580 5.134 5.395 509,475 -0.48(-8.14%)
Mar 13, 2020 5.714 5.963 5.695 5.874 607,441 +0.43(+7.85%)
Mar 12, 2020 5.899 6.014 5.242 5.446 1,336,911 -0.96(-15.02%)
Mar 11, 2020 6.786 6.798 6.307 6.409 555,625 -0.41(-6.07%)
Mar 10, 2020 6.900 6.963 6.660 6.824 288,068 +0.12(+1.79%)
Mar 09, 2020 6.938 6.957 6.350 6.704 510,783 -0.49(-6.85%)
Mar 06, 2020 7.197 7.222 7.064 7.197 310,544 -0.12(-1.64%)
Mar 05, 2020 7.298 7.406 7.279 7.317 185,409 -0.10(-1.36%)
Mar 04, 2020 7.324 7.450 7.292 7.418 243,844 +0.20(+2.80%)
Mar 03, 2020 7.456 7.539 7.045 7.216 822,425 -0.15(-1.98%)
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.