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

PIMCO Income Strategy Fund (NY: PFL )

8.280 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 30, 2019 6.875 6.899 6.863 6.869 147,987 -0.03(-0.44%)
Aug 29, 2019 6.899 6.917 6.857 6.899 127,123 +0.02(+0.35%)
Aug 28, 2019 6.851 6.911 6.796 6.875 119,439 -0.01(-0.18%)
Aug 27, 2019 6.887 6.929 6.887 6.887 115,575 -0.02(-0.26%)
Aug 26, 2019 6.929 6.944 6.893 6.905 85,057 -0.01(-0.17%)
Aug 23, 2019 6.947 6.977 6.893 6.917 102,465 -0.04(-0.61%)
Aug 22, 2019 6.947 6.983 6.911 6.959 110,445 -0.01(-0.17%)
Aug 21, 2019 6.959 7.026 6.941 6.971 152,897 +0.00(+0.00%)
Aug 20, 2019 7.008 7.008 6.959 6.971 72,043 +0.00(+0.00%)
Aug 19, 2019 6.929 6.989 6.923 6.971 176,202 +0.08(+1.14%)
Aug 16, 2019 6.766 6.935 6.766 6.893 220,656 +0.19(+2.89%)
Aug 15, 2019 6.893 6.935 6.681 6.700 536,308 -0.18(-2.55%)
Aug 14, 2019 7.159 7.177 6.863 6.875 558,880 -0.31(-4.29%)
Aug 13, 2019 7.231 7.231 7.183 7.183 113,250 -0.04(-0.50%)
Aug 12, 2019 7.231 7.231 7.201 7.219 64,303 +0.01(+0.08%)
Aug 09, 2019 7.237 7.237 7.189 7.213 77,138 +0.00(+0.00%)
Aug 08, 2019 7.219 7.231 7.213 7.213 109,612 +0.00(+0.00%)
Aug 07, 2019 7.219 7.225 7.195 7.213 150,105 +0.00(+0.00%)
Aug 06, 2019 7.183 7.225 7.183 7.213 114,415 +0.03(+0.42%)
Aug 05, 2019 7.207 7.218 7.171 7.183 148,876 -0.05(-0.66%)
Aug 02, 2019 7.195 7.231 7.195 7.231 192,466 +0.05(+0.67%)
Aug 01, 2019 7.189 7.213 7.171 7.183 227,963 -0.01(-0.08%)
Jul 31, 2019 7.189 7.195 7.177 7.189 103,094 +0.00(+0.00%)
Jul 30, 2019 7.189 7.189 7.169 7.189 87,435 +0.00(+0.00%)
Jul 29, 2019 7.177 7.189 7.165 7.189 113,758 +0.02(+0.25%)
Jul 26, 2019 7.177 7.183 7.165 7.171 98,568 -0.01(-0.08%)
Jul 25, 2019 7.171 7.189 7.153 7.177 86,322 +0.00(+0.00%)
Jul 24, 2019 7.147 7.185 7.147 7.177 105,946 +0.00(+0.00%)
Jul 23, 2019 7.165 7.183 7.135 7.177 96,626 +0.00(+0.00%)
Jul 22, 2019 7.171 7.189 7.171 7.177 106,650 +0.01(+0.08%)
Jul 19, 2019 7.177 7.189 7.159 7.171 80,388 +0.00(+0.00%)
Jul 18, 2019 7.147 7.177 7.133 7.171 84,214 +0.02(+0.34%)
Jul 17, 2019 7.159 7.183 7.093 7.147 184,363 -0.01(-0.17%)
Jul 16, 2019 7.171 7.213 7.147 7.159 128,463 -0.05(-0.75%)
Jul 15, 2019 7.207 7.231 7.195 7.213 130,730 +0.01(+0.08%)
Jul 12, 2019 7.171 7.231 7.168 7.207 93,064 +0.05(+0.67%)
Jul 11, 2019 7.189 7.207 7.153 7.159 145,703 +0.02(+0.25%)
Jul 10, 2019 7.135 7.189 7.099 7.141 228,039 +0.01(+0.17%)
Jul 09, 2019 7.135 7.135 7.099 7.129 143,388 +0.01(+0.08%)
Jul 08, 2019 7.135 7.135 7.099 7.123 99,480 -0.01(-0.08%)
Jul 05, 2019 7.105 7.129 7.082 7.129 112,588 +0.04(+0.50%)
Jul 03, 2019 7.070 7.105 7.070 7.093 97,968 +0.01(+0.17%)
Jul 02, 2019 7.052 7.099 7.034 7.082 135,208 +0.05(+0.76%)
Jul 01, 2019 7.034 7.076 7.028 7.028 224,352 +0.00(+0.00%)
Jun 28, 2019 7.022 7.034 6.998 7.028 203,498 +0.01(+0.08%)
Jun 27, 2019 7.052 7.052 6.974 7.022 156,342 -0.02(-0.25%)
Jun 26, 2019 7.058 7.058 7.022 7.040 74,403 -0.02(-0.25%)
Jun 25, 2019 7.076 7.076 7.037 7.058 75,304 +0.00(+0.00%)
Jun 24, 2019 7.076 7.082 7.049 7.058 63,274 +0.01(+0.08%)
Jun 21, 2019 7.076 7.088 7.022 7.052 164,513 +0.00(+0.00%)
Jun 20, 2019 7.058 7.075 7.034 7.052 167,514 +0.00(+0.00%)
Jun 19, 2019 7.099 7.111 6.963 7.052 216,984 -0.04(-0.59%)
Jun 18, 2019 7.123 7.123 7.064 7.093 163,558 +0.01(+0.17%)
Jun 17, 2019 7.040 7.082 7.040 7.082 132,659 +0.04(+0.51%)
Jun 14, 2019 7.076 7.076 7.034 7.046 111,579 +0.00(+0.00%)
Jun 13, 2019 7.028 7.070 7.028 7.046 73,795 -0.02(-0.25%)
Jun 12, 2019 7.070 7.073 7.019 7.064 123,532 +0.02(+0.25%)
Jun 11, 2019 7.052 7.052 7.022 7.046 130,284 +0.03(+0.42%)
Jun 10, 2019 7.046 7.058 6.999 7.016 186,418 +0.00(+0.00%)
Jun 07, 2019 7.016 7.028 6.981 7.016 183,203 +0.01(+0.08%)
Jun 06, 2019 6.993 7.010 6.969 7.010 138,814 +0.03(+0.42%)
Jun 05, 2019 6.957 7.010 6.957 6.981 154,463 +0.02(+0.34%)
Jun 04, 2019 6.969 6.993 6.940 6.957 152,548 +0.02(+0.26%)
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.