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, Jun 12, 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 (%)
Dec 31, 2019 7.262 7.312 7.256 7.312 200,803 +0.04(+0.59%)
Dec 30, 2019 7.256 7.269 7.238 7.269 127,982 +0.02(+0.26%)
Dec 27, 2019 7.244 7.251 7.194 7.250 112,314 +0.01(+0.08%)
Dec 26, 2019 7.244 7.250 7.219 7.244 75,901 +0.03(+0.43%)
Dec 24, 2019 7.213 7.231 7.201 7.213 60,613 +0.00(+0.00%)
Dec 23, 2019 7.231 7.250 7.207 7.213 147,910 -0.02(-0.26%)
Dec 20, 2019 7.219 7.238 7.194 7.231 165,634 +0.01(+0.17%)
Dec 19, 2019 7.207 7.225 7.188 7.219 102,037 +0.01(+0.17%)
Dec 18, 2019 7.201 7.222 7.182 7.207 117,686 -0.01(-0.09%)
Dec 17, 2019 7.182 7.213 7.170 7.213 155,396 +0.03(+0.43%)
Dec 16, 2019 7.182 7.194 7.151 7.182 188,376 +0.00(+0.00%)
Dec 13, 2019 7.170 7.182 7.151 7.182 72,931 +0.01(+0.09%)
Dec 12, 2019 7.151 7.188 7.151 7.176 143,684 +0.02(+0.26%)
Dec 11, 2019 7.182 7.182 7.145 7.157 104,581 +0.01(+0.17%)
Dec 10, 2019 7.139 7.148 7.127 7.145 192,414 +0.02(+0.26%)
Dec 09, 2019 7.121 7.127 7.102 7.127 150,110 +0.01(+0.17%)
Dec 06, 2019 7.096 7.117 7.090 7.114 112,696 +0.03(+0.43%)
Dec 05, 2019 7.102 7.127 7.078 7.084 139,526 -0.02(-0.34%)
Dec 04, 2019 7.121 7.145 7.084 7.108 172,744 -0.02(-0.26%)
Dec 03, 2019 7.084 7.133 7.066 7.127 284,283 +0.06(+0.87%)
Dec 02, 2019 7.121 7.123 7.066 7.066 212,530 -0.05(-0.69%)
Nov 29, 2019 7.090 7.114 7.090 7.114 51,775 +0.02(+0.35%)
Nov 27, 2019 7.121 7.133 7.084 7.090 137,359 -0.03(-0.43%)
Nov 26, 2019 7.108 7.127 7.102 7.121 97,468 +0.00(+0.00%)
Nov 25, 2019 7.139 7.139 7.096 7.121 150,839 -0.02(-0.26%)
Nov 22, 2019 7.151 7.151 7.121 7.139 157,449 -0.01(-0.09%)
Nov 21, 2019 7.121 7.154 7.121 7.145 71,913 +0.00(+0.00%)
Nov 20, 2019 7.151 7.151 7.096 7.145 146,326 +0.00(+0.00%)
Nov 19, 2019 7.114 7.151 7.110 7.145 256,833 +0.02(+0.26%)
Nov 18, 2019 7.078 7.145 7.072 7.127 214,677 +0.00(+0.00%)
Nov 15, 2019 7.078 7.133 7.078 7.127 146,669 +0.02(+0.34%)
Nov 14, 2019 7.096 7.133 7.096 7.102 159,833 -0.01(-0.09%)
Nov 13, 2019 7.102 7.127 7.078 7.108 105,544 -0.01(-0.17%)
Nov 12, 2019 7.121 7.133 7.090 7.121 136,637 -0.01(-0.17%)
Nov 11, 2019 7.145 7.157 7.108 7.133 148,065 +0.00(+0.06%)
Nov 08, 2019 7.145 7.145 7.121 7.129 128,049 -0.00(-0.06%)
Nov 07, 2019 7.169 7.169 7.048 7.133 264,135 -0.02(-0.25%)
Nov 06, 2019 7.121 7.151 7.121 7.151 156,687 +0.01(+0.17%)
Nov 05, 2019 7.102 7.139 7.102 7.139 131,805 +0.05(+0.69%)
Nov 04, 2019 7.115 7.121 7.078 7.090 228,967 +0.03(+0.43%)
Nov 01, 2019 7.102 7.102 7.042 7.060 139,902 +0.02(+0.35%)
Oct 31, 2019 7.023 7.078 6.987 7.036 245,383 -0.02(-0.26%)
Oct 30, 2019 7.084 7.121 6.963 7.054 326,366 -0.01(-0.17%)
Oct 29, 2019 7.066 7.109 7.017 7.066 303,001 -0.09(-1.19%)
Oct 28, 2019 7.121 7.157 7.096 7.151 155,223 +0.05(+0.77%)
Oct 25, 2019 7.157 7.163 7.078 7.096 129,203 -0.05(-0.76%)
Oct 24, 2019 7.194 7.200 7.143 7.151 151,041 -0.03(-0.42%)
Oct 23, 2019 7.169 7.181 7.151 7.181 139,243 +0.02(+0.30%)
Oct 22, 2019 7.145 7.163 7.133 7.160 89,650 +0.01(+0.13%)
Oct 21, 2019 7.145 7.157 7.096 7.151 120,740 +0.03(+0.43%)
Oct 18, 2019 7.109 7.139 7.102 7.121 146,156 +0.01(+0.17%)
Oct 17, 2019 7.096 7.114 7.090 7.109 124,863 +0.02(+0.34%)
Oct 16, 2019 7.060 7.106 7.054 7.084 111,600 +0.01(+0.09%)
Oct 15, 2019 7.048 7.096 7.030 7.078 96,176 +0.01(+0.17%)
Oct 14, 2019 7.048 7.072 7.042 7.066 114,981 +0.02(+0.26%)
Oct 11, 2019 7.030 7.066 6.999 7.048 121,467 +0.00(+0.00%)
Oct 10, 2019 7.072 7.078 7.005 7.048 131,247 -0.01(-0.17%)
Oct 09, 2019 7.012 7.078 7.012 7.060 215,125 +0.02(+0.34%)
Oct 08, 2019 7.036 7.042 7.000 7.036 209,036 +0.02(+0.26%)
Oct 07, 2019 7.018 7.018 6.994 7.018 106,908 +0.02(+0.34%)
Oct 04, 2019 6.951 6.994 6.951 6.994 203,682 +0.04(+0.61%)
Oct 03, 2019 6.915 6.957 6.907 6.951 228,959 +0.04(+0.52%)
Oct 02, 2019 6.927 6.927 6.893 6.915 247,763 +0.01(+0.17%)
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.