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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Oct 31, 2018 6.133 6.234 6.133 6.217 141,331 +0.07(+1.09%)
Oct 30, 2018 6.133 6.150 6.100 6.150 77,359 +0.02(+0.38%)
Oct 29, 2018 6.133 6.152 6.099 6.126 110,423 +0.01(+0.17%)
Oct 26, 2018 6.066 6.147 6.066 6.116 153,609 -0.08(-1.35%)
Oct 25, 2018 6.200 6.228 6.172 6.200 84,345 -0.02(-0.36%)
Oct 24, 2018 6.228 6.261 6.201 6.222 87,276 -0.02(-0.27%)
Oct 23, 2018 6.211 6.295 6.189 6.239 149,228 -0.06(-0.89%)
Oct 22, 2018 6.278 6.323 6.256 6.295 63,599 +0.02(+0.27%)
Oct 19, 2018 6.323 6.368 6.278 6.278 89,874 -0.04(-0.62%)
Oct 18, 2018 6.356 6.356 6.312 6.317 56,737 -0.05(-0.79%)
Oct 17, 2018 6.395 6.401 6.345 6.368 92,117 -0.02(-0.35%)
Oct 16, 2018 6.373 6.390 6.317 6.390 137,414 +0.09(+1.42%)
Oct 15, 2018 6.206 6.317 6.206 6.301 139,018 +0.07(+1.17%)
Oct 12, 2018 6.194 6.261 6.172 6.228 204,633 +0.09(+1.46%)
Oct 11, 2018 6.245 6.245 6.016 6.139 462,999 -0.13(-2.09%)
Oct 10, 2018 6.372 6.374 6.262 6.270 152,906 -0.13(-2.04%)
Oct 09, 2018 6.394 6.400 6.317 6.400 178,063 +0.02(+0.35%)
Oct 08, 2018 6.317 6.383 6.267 6.378 148,463 +0.02(+0.30%)
Oct 05, 2018 6.433 6.467 6.306 6.358 206,635 -0.08(-1.25%)
Oct 04, 2018 6.511 6.533 6.439 6.439 76,897 -0.09(-1.36%)
Oct 03, 2018 6.539 6.555 6.494 6.527 114,983 -0.01(-0.08%)
Oct 02, 2018 6.527 6.605 6.526 6.533 786,660 -0.06(-0.92%)
Oct 01, 2018 6.577 6.611 6.558 6.594 78,252 +0.04(+0.68%)
Sep 28, 2018 6.561 6.586 6.550 6.550 48,365 -0.02(-0.25%)
Sep 27, 2018 6.611 6.611 6.544 6.566 72,706 -0.00(-0.06%)
Sep 26, 2018 6.633 6.640 6.566 6.570 90,565 -0.07(-1.11%)
Sep 25, 2018 6.627 6.649 6.622 6.644 94,108 +0.01(+0.17%)
Sep 24, 2018 6.627 6.655 6.627 6.633 45,241 -0.01(-0.17%)
Sep 21, 2018 6.672 6.672 6.622 6.644 73,089 -0.03(-0.50%)
Sep 20, 2018 6.644 6.684 6.644 6.677 67,525 +0.04(+0.58%)
Sep 19, 2018 6.683 6.683 6.622 6.638 101,094 -0.01(-0.17%)
Sep 18, 2018 6.672 6.693 6.627 6.649 143,637 -0.03(-0.50%)
Sep 17, 2018 6.688 6.710 6.683 6.683 48,139 -0.02(-0.33%)
Sep 14, 2018 6.694 6.705 6.677 6.705 113,514 +0.01(+0.12%)
Sep 13, 2018 6.721 6.721 6.688 6.696 93,758 +0.00(+0.04%)
Sep 12, 2018 6.694 6.699 6.688 6.694 51,647 +0.01(+0.08%)
Sep 11, 2018 6.677 6.694 6.677 6.688 53,909 +0.01(+0.08%)
Sep 10, 2018 6.677 6.699 6.677 6.683 75,768 +0.01(+0.08%)
Sep 07, 2018 6.672 6.688 6.672 6.677 75,452 -0.01(-0.08%)
Sep 06, 2018 6.672 6.710 6.650 6.683 107,143 +0.01(+0.08%)
Sep 05, 2018 6.688 6.705 6.677 6.677 130,801 -0.01(-0.08%)
Sep 04, 2018 6.672 6.688 6.665 6.683 169,110 +0.02(+0.33%)
Aug 31, 2018 6.661 6.661 6.661 0 -0.01(-0.16%)
Aug 30, 2018 6.666 6.688 6.661 6.672 157,253 +0.01(+0.13%)
Aug 29, 2018 6.644 6.663 6.639 6.663 69,055 +0.02(+0.29%)
Aug 28, 2018 6.661 6.662 6.628 6.644 71,723 -0.01(-0.17%)
Aug 27, 2018 6.644 6.688 6.639 6.655 109,803 +0.02(+0.33%)
Aug 24, 2018 6.672 6.688 6.628 6.633 95,451 -0.02(-0.25%)
Aug 23, 2018 6.672 6.688 6.639 6.650 77,193 -0.03(-0.49%)
Aug 22, 2018 6.694 6.710 6.655 6.683 80,841 -0.01(-0.08%)
Aug 21, 2018 6.683 6.699 6.677 6.688 87,108 +0.02(+0.33%)
Aug 20, 2018 6.655 6.694 6.644 6.666 135,662 +0.01(+0.17%)
Aug 17, 2018 6.677 6.683 6.655 6.655 93,451 -0.01(-0.08%)
Aug 16, 2018 6.628 6.661 6.628 6.661 37,018 +0.03(+0.50%)
Aug 15, 2018 6.611 6.644 6.611 6.628 117,276 +0.00(+0.00%)
Aug 14, 2018 6.644 6.644 6.622 6.628 169,118 -0.03(-0.41%)
Aug 13, 2018 6.666 6.688 6.639 6.655 89,535 -0.02(-0.25%)
Aug 10, 2018 6.661 6.688 6.639 6.672 112,360 +0.01(+0.17%)
Aug 09, 2018 6.622 6.661 6.622 6.661 100,238 +0.03(+0.41%)
Aug 08, 2018 6.650 6.655 6.617 6.633 73,774 -0.01(-0.16%)
Aug 07, 2018 6.672 6.672 6.618 6.644 129,815 -0.02(-0.23%)
Aug 06, 2018 6.639 6.672 6.639 6.660 52,395 +0.02(+0.23%)
Aug 03, 2018 6.633 6.655 6.617 6.644 78,577 +0.01(+0.08%)
Aug 02, 2018 6.666 6.683 6.573 6.639 421,788 -0.04(-0.65%)
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.