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
Official Closing 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 (%)
May 31, 2019 6.813 6.836 6.790 6.807 95,414 -0.02(-0.34%)
May 30, 2019 6.790 6.848 6.790 6.831 95,941 +0.01(+0.17%)
May 29, 2019 6.796 6.819 6.766 6.819 97,523 +0.01(+0.17%)
May 28, 2019 6.819 6.819 6.796 6.807 119,694 +0.00(+0.00%)
May 24, 2019 6.825 6.825 6.784 6.807 139,018 +0.02(+0.26%)
May 23, 2019 6.801 6.825 6.778 6.790 92,959 -0.01(-0.09%)
May 22, 2019 6.819 6.825 6.796 6.796 133,789 -0.01(-0.09%)
May 21, 2019 6.819 6.854 6.796 6.801 151,772 -0.01(-0.09%)
May 20, 2019 6.813 6.842 6.796 6.807 141,337 -0.02(-0.26%)
May 17, 2019 6.819 6.836 6.784 6.825 148,423 +0.02(+0.26%)
May 16, 2019 6.790 6.854 6.770 6.807 129,565 +0.02(+0.26%)
May 15, 2019 6.784 6.807 6.772 6.790 85,586 +0.02(+0.26%)
May 14, 2019 6.772 6.796 6.772 6.772 95,664 -0.01(-0.09%)
May 13, 2019 6.796 6.796 6.755 6.778 108,586 -0.02(-0.34%)
May 10, 2019 6.831 6.835 6.760 6.801 85,668 -0.01(-0.09%)
May 09, 2019 6.813 6.813 6.778 6.807 107,175 +0.00(+0.00%)
May 08, 2019 6.801 6.822 6.771 6.807 102,741 +0.02(+0.26%)
May 07, 2019 6.796 6.821 6.767 6.790 98,311 -0.02(-0.34%)
May 06, 2019 6.784 6.836 6.772 6.813 231,498 +0.01(+0.17%)
May 03, 2019 6.859 6.859 6.767 6.801 174,728 +0.01(+0.09%)
May 02, 2019 6.790 6.807 6.784 6.796 147,802 +0.02(+0.34%)
May 01, 2019 6.732 6.784 6.730 6.772 199,382 +0.04(+0.60%)
Apr 30, 2019 6.726 6.732 6.685 6.732 164,202 +0.02(+0.35%)
Apr 29, 2019 6.749 6.749 6.680 6.709 161,507 -0.02(-0.26%)
Apr 26, 2019 6.709 6.729 6.703 6.726 101,149 +0.01(+0.17%)
Apr 25, 2019 6.732 6.732 6.709 6.714 178,249 -0.01(-0.09%)
Apr 24, 2019 6.720 6.726 6.703 6.720 139,390 +0.01(+0.09%)
Apr 23, 2019 6.709 6.720 6.674 6.714 138,202 +0.02(+0.35%)
Apr 22, 2019 6.697 6.707 6.662 6.691 143,935 -0.01(-0.17%)
Apr 18, 2019 6.703 6.714 6.680 6.703 54,968 +0.00(+0.00%)
Apr 17, 2019 6.732 6.732 6.662 6.703 78,786 -0.01(-0.17%)
Apr 16, 2019 6.697 6.714 6.691 6.714 103,584 +0.01(+0.17%)
Apr 15, 2019 6.697 6.703 6.645 6.703 107,118 +0.02(+0.26%)
Apr 12, 2019 6.703 6.703 6.651 6.685 63,240 +0.00(+0.00%)
Apr 11, 2019 6.691 6.691 6.662 6.685 165,327 +0.01(+0.17%)
Apr 10, 2019 6.656 6.680 6.656 6.674 78,964 +0.02(+0.26%)
Apr 09, 2019 6.645 6.656 6.628 6.656 121,574 +0.02(+0.35%)
Apr 08, 2019 6.605 6.645 6.594 6.633 224,867 +0.05(+0.79%)
Apr 05, 2019 6.576 6.605 6.564 6.582 263,976 +0.01(+0.09%)
Apr 04, 2019 6.616 6.616 6.564 6.576 192,513 -0.01(-0.17%)
Apr 03, 2019 6.610 6.646 6.558 6.587 314,371 -0.02(-0.26%)
Apr 02, 2019 6.633 6.645 6.587 6.605 150,864 -0.02(-0.26%)
Apr 01, 2019 6.651 6.651 6.582 6.622 281,264 +0.02(+0.26%)
Mar 29, 2019 6.628 6.633 6.593 6.605 166,721 -0.01(-0.17%)
Mar 28, 2019 6.662 6.662 6.605 6.616 159,165 -0.02(-0.26%)
Mar 27, 2019 6.645 6.668 6.622 6.633 129,617 -0.02(-0.35%)
Mar 26, 2019 6.668 6.674 6.642 6.656 58,635 -0.01(-0.09%)
Mar 25, 2019 6.639 6.674 6.615 6.662 201,443 -0.01(-0.09%)
Mar 22, 2019 6.662 6.668 6.616 6.668 101,422 +0.02(+0.35%)
Mar 21, 2019 6.605 6.668 6.605 6.645 125,558 +0.05(+0.70%)
Mar 20, 2019 6.633 6.660 6.576 6.599 207,598 -0.06(-0.87%)
Mar 19, 2019 6.651 6.662 6.633 6.656 89,824 +0.03(+0.43%)
Mar 18, 2019 6.570 6.668 6.570 6.628 218,351 +0.05(+0.79%)
Mar 15, 2019 6.564 6.583 6.564 6.576 93,086 +0.01(+0.09%)
Mar 14, 2019 6.564 6.587 6.558 6.570 90,965 +0.00(+0.00%)
Mar 13, 2019 6.605 6.605 6.553 6.570 94,922 -0.01(-0.18%)
Mar 12, 2019 6.576 6.583 6.553 6.582 133,212 +0.01(+0.18%)
Mar 11, 2019 6.576 6.593 6.570 6.570 217,290 -0.01(-0.09%)
Mar 08, 2019 6.553 6.587 6.541 6.576 170,021 +0.01(+0.18%)
Mar 07, 2019 6.547 6.570 6.519 6.564 338,381 +0.01(+0.09%)
Mar 06, 2019 6.593 6.599 6.553 6.559 209,049 -0.03(-0.52%)
Mar 05, 2019 6.587 6.594 6.564 6.593 147,826 +0.01(+0.09%)
Mar 04, 2019 6.570 6.610 6.564 6.587 104,729 +0.03(+0.52%)
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.