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

PIMCO Income Strategy Fund (NY: PFL )

8.310 -0.060 (-0.72%)
Streaming Delayed Price Updated: 3:33 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 (%)
Dec 31, 2018 6.154 6.200 6.132 6.171 140,730 -0.01(-0.09%)
Dec 28, 2018 6.001 6.177 6.001 6.177 144,605 +0.18(+3.03%)
Dec 27, 2018 6.007 6.018 5.944 5.995 272,813 -0.04(-0.66%)
Dec 26, 2018 5.865 6.064 5.854 6.035 183,349 +0.15(+2.61%)
Dec 24, 2018 5.802 5.916 5.740 5.882 198,854 +0.03(+0.49%)
Dec 21, 2018 5.768 5.859 5.746 5.854 353,147 +0.05(+0.78%)
Dec 20, 2018 5.961 5.961 5.768 5.808 510,387 -0.17(-2.85%)
Dec 19, 2018 5.944 5.995 5.908 5.978 212,760 +0.05(+0.77%)
Dec 18, 2018 5.939 5.956 5.791 5.933 526,103 +0.02(+0.29%)
Dec 17, 2018 5.956 5.956 5.882 5.916 452,469 -0.06(-0.95%)
Dec 14, 2018 5.961 6.030 5.916 5.973 242,007 -0.05(-0.85%)
Dec 13, 2018 6.052 6.069 5.916 6.024 223,295 -0.04(-0.66%)
Dec 12, 2018 6.115 6.132 6.024 6.064 171,420 -0.02(-0.28%)
Dec 11, 2018 6.098 6.098 6.024 6.081 107,626 +0.01(+0.09%)
Dec 10, 2018 6.103 6.120 6.024 6.075 187,142 -0.06(-1.01%)
Dec 07, 2018 6.103 6.137 6.064 6.137 47,422 +0.04(+0.65%)
Dec 06, 2018 6.064 6.098 6.007 6.098 293,810 -0.04(-0.64%)
Dec 04, 2018 6.193 6.221 6.126 6.137 179,212 -0.07(-1.18%)
Dec 03, 2018 6.278 6.289 6.188 6.210 197,089 -0.01(-0.09%)
Nov 30, 2018 6.210 6.238 6.148 6.216 176,547 -0.01(-0.09%)
Nov 29, 2018 6.081 6.238 6.075 6.221 331,876 +0.13(+2.13%)
Nov 28, 2018 6.002 6.092 5.991 6.092 135,274 +0.10(+1.60%)
Nov 27, 2018 5.968 6.024 5.940 5.996 191,710 -0.02(-0.37%)
Nov 26, 2018 6.030 6.058 5.974 6.019 182,743 -0.01(-0.09%)
Nov 23, 2018 5.991 6.030 5.991 6.024 13,143 +0.03(+0.42%)
Nov 21, 2018 5.999 5.999 5.999 0 -0.01(-0.12%)
Nov 20, 2018 6.081 6.081 5.912 6.006 204,197 -0.10(-1.59%)
Nov 19, 2018 6.126 6.173 6.086 6.103 128,896 -0.04(-0.64%)
Nov 16, 2018 6.193 6.227 6.143 6.143 171,930 -0.07(-1.09%)
Nov 15, 2018 6.227 6.246 6.193 6.210 34,732 -0.02(-0.25%)
Nov 14, 2018 6.272 6.283 6.199 6.226 97,708 -0.01(-0.24%)
Nov 13, 2018 6.244 6.272 6.227 6.240 74,382 -0.02(-0.33%)
Nov 12, 2018 6.266 6.278 6.233 6.261 91,236 -0.01(-0.18%)
Nov 09, 2018 6.351 6.362 6.272 6.272 104,969 -0.11(-1.76%)
Nov 08, 2018 6.318 6.385 6.306 6.385 64,045 +0.05(+0.79%)
Nov 07, 2018 6.295 6.334 6.284 6.334 136,861 +0.04(+0.62%)
Nov 06, 2018 6.301 6.346 6.279 6.295 98,344 -0.03(-0.44%)
Nov 05, 2018 6.318 6.345 6.306 6.323 75,938 -0.01(-0.18%)
Nov 02, 2018 6.284 6.362 6.273 6.334 165,596 +0.05(+0.80%)
Nov 01, 2018 6.245 6.284 6.217 6.284 143,236 +0.07(+1.08%)
Oct 31, 2018 6.133 6.234 6.133 6.217 141,324 +0.07(+1.09%)
Oct 30, 2018 6.133 6.150 6.100 6.150 77,355 +0.02(+0.38%)
Oct 29, 2018 6.133 6.153 6.100 6.127 110,418 +0.01(+0.17%)
Oct 26, 2018 6.066 6.147 6.066 6.117 153,602 -0.08(-1.35%)
Oct 25, 2018 6.200 6.228 6.172 6.200 84,341 -0.02(-0.36%)
Oct 24, 2018 6.228 6.262 6.201 6.223 87,272 -0.02(-0.27%)
Oct 23, 2018 6.211 6.295 6.189 6.239 149,221 -0.06(-0.89%)
Oct 22, 2018 6.279 6.323 6.256 6.295 63,596 +0.02(+0.27%)
Oct 19, 2018 6.323 6.368 6.279 6.279 89,869 -0.04(-0.62%)
Oct 18, 2018 6.357 6.357 6.312 6.318 56,734 -0.05(-0.79%)
Oct 17, 2018 6.396 6.401 6.346 6.368 92,112 -0.02(-0.35%)
Oct 16, 2018 6.373 6.390 6.318 6.390 137,407 +0.09(+1.42%)
Oct 15, 2018 6.206 6.318 6.206 6.301 139,011 +0.07(+1.17%)
Oct 12, 2018 6.195 6.262 6.172 6.228 204,623 +0.09(+1.46%)
Oct 11, 2018 6.245 6.245 6.016 6.139 462,975 -0.13(-2.09%)
Oct 10, 2018 6.373 6.375 6.262 6.270 152,899 -0.13(-2.04%)
Oct 09, 2018 6.395 6.400 6.317 6.400 178,055 +0.02(+0.35%)
Oct 08, 2018 6.317 6.384 6.267 6.378 148,456 +0.02(+0.30%)
Oct 05, 2018 6.434 6.467 6.306 6.359 206,625 -0.08(-1.25%)
Oct 04, 2018 6.511 6.533 6.439 6.439 76,893 -0.09(-1.36%)
Oct 03, 2018 6.539 6.555 6.495 6.528 114,977 -0.01(-0.08%)
Oct 02, 2018 6.528 6.605 6.527 6.533 786,621 -0.06(-0.92%)
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.