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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2018 6.569 6.606 6.547 6.563 112,606 -0.02(-0.33%)
May 30, 2018 6.596 6.612 6.558 6.585 137,254 +0.02(+0.33%)
May 29, 2018 6.601 6.601 6.520 6.563 209,749 +0.00(+0.00%)
May 25, 2018 6.563 6.563 6.563 0 +0.03(+0.41%)
May 24, 2018 6.526 6.563 6.510 6.536 71,554 +0.03(+0.41%)
May 23, 2018 6.456 6.520 6.456 6.509 128,207 +0.03(+0.50%)
May 22, 2018 6.456 6.499 6.456 6.477 131,443 +0.02(+0.29%)
May 21, 2018 6.472 6.488 6.456 6.458 118,682 -0.02(-0.29%)
May 18, 2018 6.456 6.499 6.413 6.477 107,411 +0.04(+0.58%)
May 17, 2018 6.450 6.450 6.396 6.440 86,307 +0.00(+0.06%)
May 16, 2018 6.418 6.456 6.402 6.436 115,850 -0.01(-0.23%)
May 15, 2018 6.413 6.466 6.391 6.450 112,019 +0.01(+0.17%)
May 14, 2018 6.493 6.493 6.370 6.440 165,618 -0.04(-0.58%)
May 11, 2018 6.445 6.488 6.397 6.477 157,631 +0.03(+0.50%)
May 10, 2018 6.472 6.483 6.429 6.445 181,907 -0.02(-0.25%)
May 09, 2018 6.488 6.536 6.456 6.461 181,753 +0.00(+0.00%)
May 08, 2018 6.488 6.493 6.440 6.461 143,347 +0.00(+0.00%)
May 07, 2018 6.434 6.509 6.434 6.461 153,475 +0.03(+0.50%)
May 04, 2018 6.418 6.498 6.402 6.429 189,553 +0.01(+0.17%)
May 03, 2018 6.429 6.448 6.381 6.418 174,693 -0.02(-0.25%)
May 02, 2018 6.365 6.440 6.365 6.434 131,921 +0.07(+1.18%)
May 01, 2018 6.376 6.376 6.342 6.360 139,981 -0.01(-0.08%)
Apr 30, 2018 6.381 6.392 6.344 6.365 160,805 +0.03(+0.42%)
Apr 27, 2018 6.317 6.344 6.285 6.338 113,645 +0.05(+0.85%)
Apr 26, 2018 6.322 6.328 6.279 6.285 186,905 -0.06(-0.93%)
Apr 25, 2018 6.263 6.344 6.258 6.344 167,191 +0.07(+1.11%)
Apr 24, 2018 6.301 6.328 6.269 6.274 182,738 +0.01(+0.17%)
Apr 23, 2018 6.279 6.285 6.247 6.263 165,398 +0.01(+0.17%)
Apr 20, 2018 6.226 6.279 6.226 6.253 72,191 +0.02(+0.26%)
Apr 19, 2018 6.226 6.263 6.210 6.237 121,548 +0.01(+0.17%)
Apr 18, 2018 6.279 6.301 6.210 6.226 112,124 -0.08(-1.27%)
Apr 17, 2018 6.210 6.333 6.210 6.306 125,988 +0.08(+1.29%)
Apr 16, 2018 6.242 6.242 6.189 6.226 99,644 +0.02(+0.34%)
Apr 13, 2018 6.199 6.215 6.157 6.205 135,101 -0.01(-0.17%)
Apr 12, 2018 6.285 6.301 6.194 6.215 107,305 -0.07(-1.19%)
Apr 11, 2018 6.317 6.317 6.237 6.290 101,082 -0.03(-0.42%)
Apr 10, 2018 6.327 6.333 6.274 6.317 145,832 +0.02(+0.34%)
Apr 09, 2018 6.280 6.322 6.278 6.296 142,837 +0.02(+0.25%)
Apr 06, 2018 6.221 6.301 6.221 6.280 117,179 +0.01(+0.08%)
Apr 05, 2018 6.280 6.301 6.250 6.274 87,246 +0.04(+0.59%)
Apr 04, 2018 6.211 6.274 6.211 6.238 104,893 -0.02(-0.25%)
Apr 03, 2018 6.216 6.272 6.179 6.253 140,714 +0.05(+0.85%)
Apr 02, 2018 6.190 6.248 6.190 6.200 193,756 +0.01(+0.09%)
Mar 29, 2018 6.195 6.195 6.195 0 +0.03(+0.43%)
Mar 28, 2018 6.126 6.184 6.121 6.168 158,303 +0.05(+0.78%)
Mar 27, 2018 6.121 6.142 6.113 6.121 93,841 -0.01(-0.17%)
Mar 26, 2018 6.084 6.147 6.084 6.131 152,863 +0.05(+0.78%)
Mar 23, 2018 6.089 6.137 6.031 6.084 138,610 +0.03(+0.44%)
Mar 22, 2018 6.004 6.068 6.004 6.057 73,478 +0.04(+0.62%)
Mar 21, 2018 6.041 6.047 5.979 6.020 120,942 -0.01(-0.18%)
Mar 20, 2018 6.068 6.079 6.025 6.031 109,933 -0.01(-0.18%)
Mar 19, 2018 6.115 6.126 6.041 6.041 236,437 -0.11(-1.72%)
Mar 16, 2018 6.084 6.163 6.084 6.147 160,956 +0.05(+0.78%)
Mar 15, 2018 6.084 6.133 6.084 6.100 128,745 -0.01(-0.09%)
Mar 14, 2018 6.100 6.153 6.078 6.105 131,356 +0.02(+0.26%)
Mar 13, 2018 6.078 6.115 6.068 6.089 87,130 +0.02(+0.26%)
Mar 12, 2018 6.094 6.139 6.073 6.073 72,185 -0.02(-0.35%)
Mar 09, 2018 6.068 6.105 6.068 6.094 110,665 +0.03(+0.44%)
Mar 08, 2018 6.047 6.081 6.036 6.068 139,644 +0.01(+0.17%)
Mar 07, 2018 6.084 6.057 167,139 +0.02(+0.35%)
Mar 06, 2018 6.052 6.052 6.020 6.036 103,625 +0.05(+0.79%)
Mar 05, 2018 6.026 6.042 5.989 5.989 107,560 -0.04(-0.70%)
Mar 02, 2018 6.015 6.036 6.005 6.031 238,158 +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.