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

PIMCO Income Strategy Fund (NY: PFL )

8.324 -0.046 (-0.55%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 23, 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 (%)
Jan 31, 2018 6.088 6.088 6.036 6.046 90,693 +0.00(+0.00%)
Jan 30, 2018 6.031 6.051 5.999 6.046 124,755 +0.00(+0.00%)
Jan 29, 2018 6.093 6.096 6.031 6.046 154,888 -0.05(-0.86%)
Jan 26, 2018 6.104 6.151 6.083 6.098 139,043 +0.01(+0.09%)
Jan 25, 2018 6.093 6.109 6.083 6.093 118,567 +0.01(+0.09%)
Jan 24, 2018 6.083 6.098 6.051 6.088 97,345 +0.03(+0.43%)
Jan 23, 2018 6.036 6.083 6.036 6.062 158,873 +0.01(+0.17%)
Jan 22, 2018 6.067 6.072 6.025 6.051 135,681 +0.01(+0.09%)
Jan 19, 2018 6.036 6.054 5.999 6.046 167,110 +0.04(+0.69%)
Jan 18, 2018 6.051 6.098 5.999 6.005 173,423 -0.03(-0.52%)
Jan 17, 2018 6.051 6.062 6.031 6.036 223,946 +0.00(+0.00%)
Jan 16, 2018 6.130 6.130 6.031 6.036 211,747 -0.02(-0.34%)
Jan 12, 2018 6.057 6.057 6.057 0 -0.03(-0.51%)
Jan 11, 2018 6.130 6.140 6.088 6.088 134,717 -0.03(-0.51%)
Jan 10, 2018 6.130 6.137 6.119 6.119 150,382 -0.01(-0.08%)
Jan 09, 2018 6.150 6.187 6.124 6.124 151,929 -0.04(-0.59%)
Jan 08, 2018 6.104 6.171 6.093 6.161 144,804 +0.08(+1.36%)
Jan 05, 2018 6.150 6.150 6.078 6.078 161,176 -0.04(-0.68%)
Jan 04, 2018 6.145 6.167 6.119 6.119 141,665 -0.02(-0.36%)
Jan 03, 2018 6.099 6.166 5.979 6.141 167,268 +0.05(+0.79%)
Jan 02, 2018 6.047 6.093 6.031 6.093 184,743 +0.05(+0.77%)
Dec 29, 2017 6.047 6.047 6.047 0 +0.03(+0.43%)
Dec 28, 2017 6.016 6.042 6.016 6.021 70,723 +0.02(+0.26%)
Dec 27, 2017 6.005 6.036 5.993 6.005 169,341 -0.01(-0.17%)
Dec 26, 2017 6.021 6.035 6.005 6.016 81,639 -0.01(-0.17%)
Dec 22, 2017 6.011 6.036 5.985 6.026 75,096 +0.04(+0.69%)
Dec 21, 2017 5.990 6.031 5.974 5.985 131,578 -0.02(-0.26%)
Dec 20, 2017 6.000 6.005 5.986 6.000 92,631 +0.00(+0.05%)
Dec 19, 2017 6.021 6.021 5.974 5.997 183,613 +0.00(+0.03%)
Dec 18, 2017 6.021 6.036 5.985 5.995 161,694 -0.03(-0.52%)
Dec 15, 2017 6.047 6.057 6.026 6.026 141,696 -0.04(-0.60%)
Dec 14, 2017 5.974 6.078 5.964 6.062 250,964 +0.07(+1.12%)
Dec 13, 2017 6.011 6.021 5.979 5.995 211,398 +0.00(+0.00%)
Dec 12, 2017 6.031 6.042 5.972 5.995 138,431 -0.06(-0.94%)
Dec 11, 2017 6.016 6.093 6.016 6.052 159,776 +0.02(+0.26%)
Dec 08, 2017 6.083 6.093 6.016 6.036 115,563 -0.02(-0.34%)
Dec 07, 2017 6.037 6.057 6.001 6.057 194,781 +0.01(+0.17%)
Dec 06, 2017 6.031 6.062 6.016 6.047 194,560 +0.04(+0.60%)
Dec 05, 2017 6.006 6.016 6.001 6.011 90,029 +0.04(+0.60%)
Dec 04, 2017 5.975 6.011 5.970 5.975 190,277 +0.01(+0.09%)
Dec 01, 2017 5.872 5.970 5.872 5.970 200,099 +0.10(+1.66%)
Nov 30, 2017 5.965 6.001 5.826 5.872 324,382 -0.10(-1.72%)
Nov 29, 2017 5.996 5.996 5.908 5.975 224,142 -0.01(-0.09%)
Nov 28, 2017 5.954 5.996 5.931 5.981 167,983 +0.03(+0.44%)
Nov 27, 2017 5.980 5.994 5.939 5.954 257,983 -0.05(-0.77%)
Nov 24, 2017 5.975 6.026 5.954 6.001 114,358 +0.03(+0.43%)
Nov 22, 2017 5.985 6.021 5.960 5.975 71,602 -0.01(-0.17%)
Nov 21, 2017 5.985 6.031 5.970 5.985 123,319 +0.01(+0.17%)
Nov 20, 2017 6.011 6.042 5.949 5.975 140,444 -0.04(-0.60%)
Nov 17, 2017 5.990 6.031 5.980 6.011 123,426 +0.03(+0.43%)
Nov 16, 2017 5.913 5.996 5.913 5.985 218,524 +0.10(+1.66%)
Nov 15, 2017 5.811 5.924 5.728 5.888 531,579 +0.01(+0.17%)
Nov 14, 2017 5.970 5.970 5.862 5.877 307,331 -0.10(-1.72%)
Nov 13, 2017 6.093 6.116 5.980 5.980 268,975 -0.12(-1.94%)
Nov 10, 2017 6.114 6.119 6.098 6.098 71,919 -0.03(-0.42%)
Nov 09, 2017 6.119 6.139 6.093 6.124 137,127 -0.01(-0.17%)
Nov 08, 2017 6.170 6.180 6.119 6.134 180,751 -0.02(-0.25%)
Nov 07, 2017 6.160 6.160 6.144 6.149 136,090 -0.01(-0.08%)
Nov 06, 2017 6.134 6.155 6.134 6.155 75,508 +0.02(+0.33%)
Nov 03, 2017 6.119 6.160 6.119 6.135 152,871 +0.02(+0.34%)
Nov 02, 2017 6.109 6.149 6.109 6.114 169,608 -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.