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

PIMCO Income Strategy Fund (NY: PFL )

8.345 -0.025 (-0.30%)
Streaming Delayed Price Updated: 12:29 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 (%)
Jun 30, 2020 6.368 6.428 6.355 6.375 152,787 +0.04(+0.62%)
Jun 29, 2020 6.323 6.368 6.309 6.336 115,775 +0.03(+0.52%)
Jun 26, 2020 6.434 6.441 6.303 6.303 149,875 -0.13(-2.04%)
Jun 25, 2020 6.500 6.506 6.428 6.434 141,262 -0.07(-1.11%)
Jun 24, 2020 6.519 6.526 6.434 6.506 137,695 -0.02(-0.30%)
Jun 23, 2020 6.500 6.565 6.500 6.526 149,712 +0.03(+0.40%)
Jun 22, 2020 6.513 6.513 6.485 6.500 88,387 +0.01(+0.20%)
Jun 19, 2020 6.467 6.553 6.458 6.487 237,455 +0.02(+0.30%)
Jun 18, 2020 6.434 6.487 6.434 6.467 124,252 +0.03(+0.41%)
Jun 17, 2020 6.434 6.493 6.428 6.441 110,822 -0.04(-0.61%)
Jun 16, 2020 6.474 6.519 6.439 6.480 199,310 +0.14(+2.17%)
Jun 15, 2020 6.257 6.408 6.257 6.342 126,731 -0.06(-0.92%)
Jun 12, 2020 6.388 6.500 6.336 6.401 236,084 +0.11(+1.67%)
Jun 11, 2020 6.408 6.533 6.185 6.296 496,393 -0.39(-5.89%)
Jun 10, 2020 6.762 6.762 6.664 6.690 206,074 -0.03(-0.49%)
Jun 09, 2020 6.703 6.756 6.677 6.723 257,611 +0.03(+0.39%)
Jun 08, 2020 6.651 6.769 6.651 6.697 270,739 +0.07(+0.98%)
Jun 05, 2020 6.606 6.684 6.606 6.632 261,514 +0.12(+1.90%)
Jun 04, 2020 6.443 6.541 6.424 6.508 341,645 +0.07(+1.11%)
Jun 03, 2020 6.365 6.456 6.350 6.437 305,253 +0.07(+1.12%)
Jun 02, 2020 6.280 6.391 6.271 6.365 259,990 +0.11(+1.77%)
Jun 01, 2020 6.300 6.330 6.241 6.254 257,764 +0.01(+0.21%)
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%)
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.