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

PIMCO Income Strategy Fund (NY: PFL )

8.365 -0.005 (-0.06%)
Streaming Delayed Price Updated: 10:24 AM 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 (%)
Jul 31, 2018 6.644 6.683 6.644 6.677 62,108 +0.01(+0.16%)
Jul 30, 2018 6.661 6.672 6.633 6.666 100,265 +0.02(+0.33%)
Jul 27, 2018 6.633 6.666 6.606 6.644 187,009 +0.01(+0.16%)
Jul 26, 2018 6.677 6.677 6.612 6.633 125,608 -0.02(-0.33%)
Jul 25, 2018 6.644 6.677 6.628 6.655 107,934 -0.02(-0.25%)
Jul 24, 2018 6.672 6.682 6.644 6.672 93,607 +0.04(+0.66%)
Jul 23, 2018 6.622 6.661 6.596 6.628 77,349 +0.03(+0.41%)
Jul 20, 2018 6.584 6.628 6.579 6.601 85,282 +0.00(+0.00%)
Jul 19, 2018 6.546 6.617 6.546 6.601 70,697 +0.04(+0.67%)
Jul 18, 2018 6.475 6.596 6.465 6.557 424,047 +0.08(+1.26%)
Jul 17, 2018 6.470 6.491 6.448 6.475 131,775 -0.01(-0.08%)
Jul 16, 2018 6.486 6.528 6.453 6.481 116,506 -0.01(-0.17%)
Jul 13, 2018 6.519 6.519 6.475 6.491 173,223 -0.03(-0.50%)
Jul 12, 2018 6.579 6.579 6.524 6.524 104,677 -0.05(-0.82%)
Jul 11, 2018 6.530 6.584 6.530 6.578 87,611 +0.04(+0.66%)
Jul 10, 2018 6.568 6.595 6.519 6.535 76,337 -0.03(-0.49%)
Jul 09, 2018 6.579 6.595 6.557 6.568 143,777 +0.01(+0.17%)
Jul 06, 2018 6.563 6.592 6.535 6.557 124,101 +0.02(+0.33%)
Jul 05, 2018 6.470 6.552 6.470 6.535 117,971 +0.03(+0.50%)
Jul 03, 2018 6.503 6.503 6.503 0 -0.02(-0.33%)
Jul 02, 2018 6.449 6.525 6.449 6.525 117,507 +0.10(+1.60%)
Jun 29, 2018 6.427 6.492 6.422 6.422 144,598 -0.03(-0.42%)
Jun 28, 2018 6.541 6.541 6.422 6.449 526,357 -0.06(-0.92%)
Jun 27, 2018 6.530 6.590 6.508 6.508 142,714 -0.03(-0.50%)
Jun 26, 2018 6.584 6.606 6.535 6.541 94,871 -0.05(-0.82%)
Jun 25, 2018 6.649 6.649 6.568 6.595 121,774 -0.04(-0.65%)
Jun 22, 2018 6.644 6.649 6.617 6.638 63,235 +0.01(+0.08%)
Jun 21, 2018 6.611 6.660 6.591 6.633 137,642 +0.05(+0.74%)
Jun 20, 2018 6.530 6.606 6.530 6.584 128,225 +0.04(+0.57%)
Jun 19, 2018 6.481 6.552 6.476 6.547 151,983 +0.03(+0.51%)
Jun 18, 2018 6.454 6.514 6.422 6.514 271,045 +0.07(+1.01%)
Jun 15, 2018 6.476 6.476 6.449 105,411 -0.03(-0.42%)
Jun 14, 2018 6.481 6.514 6.469 6.476 237,100 -0.05(-0.75%)
Jun 13, 2018 6.590 6.611 6.476 6.525 232,552 -0.04(-0.58%)
Jun 12, 2018 6.638 6.644 6.552 6.563 219,605 -0.10(-1.46%)
Jun 11, 2018 6.671 6.691 6.624 6.660 121,929 -0.02(-0.32%)
Jun 08, 2018 6.611 6.703 6.611 6.682 131,456 +0.07(+1.07%)
Jun 07, 2018 6.735 6.735 6.579 6.611 389,367 -0.10(-1.52%)
Jun 06, 2018 6.746 6.714 110,230 +0.00(+0.00%)
Jun 05, 2018 6.681 6.746 6.644 6.714 220,682 +0.06(+0.89%)
Jun 04, 2018 6.601 6.654 6.587 6.654 141,765 +0.09(+1.31%)
Jun 01, 2018 6.606 6.638 6.520 6.568 140,271 +0.01(+0.08%)
May 31, 2018 6.568 6.606 6.547 6.563 112,612 -0.02(-0.33%)
May 30, 2018 6.595 6.611 6.558 6.584 137,261 +0.02(+0.33%)
May 29, 2018 6.601 6.601 6.520 6.563 209,759 +0.00(+0.00%)
May 25, 2018 6.563 6.563 6.563 0 +0.03(+0.41%)
May 24, 2018 6.525 6.563 6.509 6.536 71,557 +0.03(+0.41%)
May 23, 2018 6.455 6.520 6.455 6.509 128,214 +0.03(+0.50%)
May 22, 2018 6.455 6.498 6.455 6.477 131,450 +0.02(+0.29%)
May 21, 2018 6.471 6.488 6.455 6.458 118,688 -0.02(-0.29%)
May 18, 2018 6.455 6.498 6.412 6.477 107,416 +0.04(+0.58%)
May 17, 2018 6.450 6.450 6.396 6.439 86,311 +0.00(+0.06%)
May 16, 2018 6.418 6.455 6.402 6.435 115,855 -0.01(-0.23%)
May 15, 2018 6.412 6.466 6.391 6.450 112,024 +0.01(+0.17%)
May 14, 2018 6.493 6.493 6.369 6.439 165,626 -0.04(-0.58%)
May 11, 2018 6.445 6.488 6.396 6.477 157,639 +0.03(+0.50%)
May 10, 2018 6.471 6.482 6.428 6.445 181,916 -0.02(-0.25%)
May 09, 2018 6.487 6.535 6.455 6.461 181,762 +0.00(+0.00%)
May 08, 2018 6.487 6.493 6.439 6.461 143,354 +0.00(+0.00%)
May 07, 2018 6.434 6.509 6.434 6.461 153,482 +0.03(+0.50%)
May 04, 2018 6.418 6.498 6.402 6.429 189,563 +0.01(+0.17%)
May 03, 2018 6.429 6.447 6.381 6.418 174,702 -0.02(-0.25%)
May 02, 2018 6.365 6.439 6.365 6.434 131,928 +0.07(+1.18%)
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.