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

PIMCO Income Strategy Fund (NY: PFL )

8.290 +0.020 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2017 5.847 5.906 5.842 5.847 137,997 -0.01(-0.17%)
Jun 29, 2017 5.891 5.891 5.842 5.857 148,701 -0.04(-0.67%)
Jun 28, 2017 5.896 5.901 5.857 5.896 205,782 +0.04(+0.76%)
Jun 27, 2017 5.916 5.916 5.827 5.852 162,735 -0.05(-0.84%)
Jun 26, 2017 5.886 5.901 5.858 5.901 204,521 +0.03(+0.59%)
Jun 23, 2017 5.842 5.872 5.822 5.867 99,182 +0.03(+0.51%)
Jun 22, 2017 5.827 5.881 5.797 5.837 158,606 +0.01(+0.26%)
Jun 21, 2017 5.842 5.881 5.807 5.822 213,219 -0.02(-0.42%)
Jun 20, 2017 5.852 5.852 5.812 5.847 152,662 -0.01(-0.17%)
Jun 19, 2017 5.872 5.872 5.817 5.857 139,405 +0.03(+0.52%)
Jun 16, 2017 5.802 5.837 5.792 5.826 106,607 +0.01(+0.25%)
Jun 15, 2017 5.768 5.827 5.758 5.812 236,509 +0.04(+0.77%)
Jun 14, 2017 5.876 5.876 5.768 5.768 361,136 -0.09(-1.52%)
Jun 13, 2017 5.822 5.880 5.820 5.857 139,314 +0.03(+0.60%)
Jun 12, 2017 5.787 5.842 5.787 5.822 115,661 +0.03(+0.50%)
Jun 09, 2017 5.807 5.837 5.778 5.793 110,433 -0.01(-0.16%)
Jun 08, 2017 5.822 5.822 5.782 5.802 133,381 +0.00(+0.09%)
Jun 07, 2017 5.782 5.822 5.773 5.797 222,171 +0.00(+0.08%)
Jun 06, 2017 5.832 5.832 5.787 5.792 153,204 -0.04(-0.67%)
Jun 05, 2017 5.846 5.846 5.812 5.832 186,028 +0.01(+0.25%)
Jun 02, 2017 5.846 5.846 5.802 5.817 139,939 -0.02(-0.34%)
Jun 01, 2017 5.817 5.841 5.792 5.837 168,415 +0.05(+0.85%)
May 31, 2017 5.792 5.793 5.758 5.787 111,227 +0.00(+0.00%)
May 30, 2017 5.807 5.817 5.773 5.787 105,006 -0.00(-0.08%)
May 26, 2017 5.797 5.827 5.768 5.792 236,208 -0.00(-0.08%)
May 25, 2017 5.822 5.827 5.792 5.797 140,173 +0.00(+0.08%)
May 24, 2017 5.807 5.807 5.758 5.792 337,661 +0.01(+0.17%)
May 23, 2017 5.753 5.817 5.742 5.782 136,304 +0.04(+0.77%)
May 22, 2017 5.709 5.738 5.709 5.738 76,974 +0.04(+0.69%)
May 19, 2017 5.684 5.719 5.684 5.699 87,935 +0.03(+0.61%)
May 18, 2017 5.640 5.679 5.601 5.665 186,972 +0.00(+0.09%)
May 17, 2017 5.724 5.728 5.624 5.660 235,086 -0.06(-1.03%)
May 16, 2017 5.714 5.724 5.689 5.719 116,326 +0.02(+0.43%)
May 15, 2017 5.743 5.743 5.679 5.694 137,857 -0.00(-0.09%)
May 12, 2017 5.665 5.724 5.650 5.699 241,858 +0.04(+0.78%)
May 11, 2017 5.704 5.704 5.647 5.655 182,069 -0.04(-0.78%)
May 10, 2017 5.709 5.715 5.684 5.699 215,975 -0.03(-0.60%)
May 09, 2017 5.748 5.763 5.728 5.733 240,877 -0.02(-0.43%)
May 08, 2017 5.729 5.763 5.699 5.758 287,914 +0.03(+0.51%)
May 05, 2017 5.729 5.773 5.675 5.729 335,054 +0.00(+0.00%)
May 04, 2017 5.704 5.740 5.626 5.729 451,277 +0.02(+0.34%)
May 03, 2017 5.685 5.719 5.680 5.709 230,199 +0.05(+0.86%)
May 02, 2017 5.641 5.685 5.641 5.660 233,318 +0.02(+0.35%)
May 01, 2017 5.631 5.651 5.613 5.641 263,703 +0.02(+0.35%)
Apr 28, 2017 5.568 5.621 5.551 5.621 251,850 +0.07(+1.23%)
Apr 27, 2017 5.543 5.563 5.543 5.553 373,362 +0.01(+0.26%)
Apr 26, 2017 5.548 5.568 5.539 5.539 213,852 -0.00(-0.09%)
Apr 25, 2017 5.539 5.558 5.534 5.543 188,713 +0.02(+0.44%)
Apr 24, 2017 5.529 5.539 5.511 5.519 178,610 -0.01(-0.18%)
Apr 21, 2017 5.548 5.553 5.514 5.529 187,436 +0.00(+0.00%)
Apr 20, 2017 5.509 5.548 5.500 5.529 172,777 +0.02(+0.44%)
Apr 19, 2017 5.500 5.534 5.485 5.504 86,563 +0.01(+0.18%)
Apr 18, 2017 5.509 5.509 5.465 5.495 152,760 -0.00(-0.09%)
Apr 17, 2017 5.509 5.539 5.495 5.500 172,299 -0.01(-0.27%)
Apr 13, 2017 5.509 5.558 5.495 5.514 232,178 +0.02(+0.35%)
Apr 12, 2017 5.524 5.524 5.490 5.495 80,796 -0.02(-0.44%)
Apr 11, 2017 5.475 5.524 5.465 5.519 183,801 +0.04(+0.80%)
Apr 10, 2017 5.465 5.495 5.454 5.475 210,566 +0.01(+0.18%)
Apr 07, 2017 5.475 5.475 5.325 5.465 152,417 +0.00(+0.09%)
Apr 06, 2017 5.480 5.494 5.451 5.461 193,040 -0.01(-0.18%)
Apr 05, 2017 5.485 5.504 5.446 5.470 234,750 +0.02(+0.35%)
Apr 04, 2017 5.432 5.485 5.427 5.451 225,521 +0.02(+0.45%)
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.