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

PIMCO Income Strategy Fund (NY: PFL )

8.370 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 30, 2020 6.883 6.886 6.815 6.862 234,232 +0.01(+0.20%)
Oct 29, 2020 6.876 6.895 6.835 6.849 123,724 -0.02(-0.30%)
Oct 28, 2020 6.869 6.889 6.835 6.869 143,943 -0.06(-0.88%)
Oct 27, 2020 6.930 6.937 6.910 6.930 128,400 +0.00(+0.00%)
Oct 26, 2020 6.964 6.964 6.869 6.930 187,115 -0.03(-0.39%)
Oct 23, 2020 6.971 6.998 6.910 6.957 95,575 -0.01(-0.10%)
Oct 22, 2020 6.951 6.978 6.937 6.964 79,356 +0.01(+0.20%)
Oct 21, 2020 6.971 6.971 6.937 6.951 95,215 +0.01(+0.10%)
Oct 20, 2020 6.910 6.957 6.910 6.944 155,880 +0.03(+0.39%)
Oct 19, 2020 6.957 6.987 6.903 6.917 176,265 -0.04(-0.59%)
Oct 16, 2020 6.985 6.998 6.957 6.957 282,167 -0.03(-0.49%)
Oct 15, 2020 6.991 7.005 6.971 6.991 119,548 -0.01(-0.10%)
Oct 14, 2020 6.991 7.012 6.971 6.998 135,475 +0.01(+0.10%)
Oct 13, 2020 7.019 7.019 6.971 6.991 119,167 +0.01(+0.10%)
Oct 12, 2020 7.066 7.100 6.971 6.985 358,513 -0.09(-1.25%)
Oct 09, 2020 7.114 7.114 7.059 7.073 274,080 -0.01(-0.10%)
Oct 08, 2020 7.019 7.093 6.999 7.080 291,816 +0.09(+1.25%)
Oct 07, 2020 6.965 7.019 6.965 6.992 214,936 +0.05(+0.78%)
Oct 06, 2020 6.979 6.985 6.938 6.938 379,294 -0.01(-0.10%)
Oct 05, 2020 6.911 6.965 6.911 6.945 305,232 +0.05(+0.68%)
Oct 02, 2020 6.824 6.904 6.782 6.898 173,671 +0.05(+0.69%)
Oct 01, 2020 6.884 6.891 6.837 6.851 201,010 +0.03(+0.40%)
Sep 30, 2020 6.824 6.844 6.810 6.824 125,455 +0.03(+0.40%)
Sep 29, 2020 6.830 6.844 6.797 6.797 125,369 -0.01(-0.10%)
Sep 28, 2020 6.817 6.824 6.797 6.803 120,892 +0.04(+0.60%)
Sep 25, 2020 6.770 6.776 6.737 6.763 77,566 +0.00(+0.00%)
Sep 24, 2020 6.709 6.790 6.675 6.763 188,552 +0.03(+0.40%)
Sep 23, 2020 6.857 6.898 6.668 6.736 436,454 -0.09(-1.38%)
Sep 22, 2020 6.776 6.844 6.770 6.830 114,962 +0.07(+1.00%)
Sep 21, 2020 6.830 6.851 6.743 6.763 343,719 -0.11(-1.67%)
Sep 18, 2020 6.857 6.891 6.857 6.877 172,632 +0.01(+0.10%)
Sep 17, 2020 6.857 6.877 6.851 6.871 167,703 +0.01(+0.20%)
Sep 16, 2020 6.877 6.911 6.857 6.857 105,307 -0.02(-0.29%)
Sep 15, 2020 6.857 6.894 6.851 6.877 98,188 +0.02(+0.30%)
Sep 14, 2020 6.851 6.877 6.851 6.857 100,517 +0.03(+0.39%)
Sep 11, 2020 6.857 6.857 6.803 6.830 122,059 -0.01(-0.10%)
Sep 10, 2020 6.824 6.844 6.817 6.837 98,510 +0.01(+0.20%)
Sep 09, 2020 6.783 6.830 6.783 6.824 207,715 +0.06(+0.89%)
Sep 08, 2020 6.743 6.767 6.693 6.763 184,191 +0.01(+0.20%)
Sep 04, 2020 6.790 6.798 6.710 6.750 115,962 -0.01(-0.20%)
Sep 03, 2020 6.864 6.877 6.757 6.763 174,075 -0.11(-1.65%)
Sep 02, 2020 6.844 6.884 6.830 6.877 164,788 +0.04(+0.59%)
Sep 01, 2020 6.803 6.837 6.753 6.837 160,659 +0.09(+1.29%)
Aug 31, 2020 6.717 6.750 6.710 6.750 224,668 +0.04(+0.60%)
Aug 28, 2020 6.723 6.723 6.643 6.710 108,780 +0.03(+0.40%)
Aug 27, 2020 6.737 6.763 6.683 6.683 214,598 -0.05(-0.79%)
Aug 26, 2020 6.817 6.817 6.703 6.737 188,056 -0.08(-1.18%)
Aug 25, 2020 6.803 6.830 6.803 6.817 80,771 +0.00(+0.00%)
Aug 24, 2020 6.790 6.824 6.783 6.817 105,144 +0.02(+0.29%)
Aug 21, 2020 6.810 6.817 6.770 6.797 111,623 -0.03(-0.39%)
Aug 20, 2020 6.750 6.930 6.750 6.824 170,429 +0.05(+0.79%)
Aug 19, 2020 6.750 6.790 6.750 6.770 73,493 +0.02(+0.30%)
Aug 18, 2020 6.757 6.757 6.723 6.750 93,112 +0.02(+0.30%)
Aug 17, 2020 6.750 6.770 6.730 6.730 111,523 +0.00(+0.00%)
Aug 14, 2020 6.790 6.790 6.710 6.730 176,263 -0.04(-0.59%)
Aug 13, 2020 6.763 6.796 6.757 6.770 103,115 +0.03(+0.50%)
Aug 12, 2020 6.870 6.870 6.717 6.737 359,455 -0.07(-1.08%)
Aug 11, 2020 6.863 6.876 6.777 6.810 206,195 -0.01(-0.19%)
Aug 10, 2020 6.810 6.830 6.794 6.823 115,779 +0.07(+1.08%)
Aug 07, 2020 6.764 6.800 6.737 6.751 150,044 -0.02(-0.29%)
Aug 06, 2020 6.744 6.790 6.724 6.770 101,419 +0.04(+0.59%)
Aug 05, 2020 6.658 6.731 6.658 6.731 121,746 +0.07(+1.09%)
Aug 04, 2020 6.611 6.691 6.611 6.658 141,683 +0.01(+0.10%)
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.