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 (%)
Aug 31, 2020 6.651 6.684 6.644 6.684 226,890 +0.04(+0.60%)
Aug 28, 2020 6.657 6.657 6.578 6.644 109,856 +0.03(+0.40%)
Aug 27, 2020 6.671 6.697 6.618 6.618 216,720 -0.05(-0.79%)
Aug 26, 2020 6.750 6.750 6.638 6.671 189,917 -0.08(-1.18%)
Aug 25, 2020 6.737 6.763 6.737 6.750 81,570 +0.00(+0.00%)
Aug 24, 2020 6.724 6.757 6.717 6.750 106,184 +0.02(+0.29%)
Aug 21, 2020 6.743 6.750 6.704 6.730 112,727 -0.03(-0.39%)
Aug 20, 2020 6.684 6.863 6.684 6.757 172,114 +0.05(+0.79%)
Aug 19, 2020 6.684 6.724 6.684 6.704 74,220 +0.02(+0.30%)
Aug 18, 2020 6.691 6.691 6.657 6.684 94,033 +0.02(+0.30%)
Aug 17, 2020 6.684 6.704 6.664 6.664 112,626 +0.00(+0.00%)
Aug 14, 2020 6.724 6.724 6.644 6.664 178,006 -0.04(-0.59%)
Aug 13, 2020 6.697 6.730 6.691 6.704 104,135 +0.03(+0.50%)
Aug 12, 2020 6.803 6.803 6.651 6.671 363,011 -0.07(-1.08%)
Aug 11, 2020 6.796 6.809 6.711 6.743 208,235 -0.01(-0.19%)
Aug 10, 2020 6.743 6.763 6.727 6.757 116,924 +0.07(+1.08%)
Aug 07, 2020 6.698 6.734 6.671 6.684 151,529 -0.02(-0.29%)
Aug 06, 2020 6.678 6.724 6.658 6.704 102,422 +0.04(+0.59%)
Aug 05, 2020 6.593 6.665 6.593 6.665 122,950 +0.07(+1.09%)
Aug 04, 2020 6.547 6.625 6.547 6.593 143,085 +0.01(+0.10%)
Aug 03, 2020 6.573 6.586 6.534 6.586 158,759 +0.06(+0.90%)
Jul 31, 2020 6.547 6.566 6.507 6.527 77,898 -0.01(-0.10%)
Jul 30, 2020 6.547 6.547 6.494 6.534 79,673 +0.00(+0.00%)
Jul 29, 2020 6.573 6.573 6.527 6.534 148,882 -0.03(-0.50%)
Jul 28, 2020 6.560 6.573 6.555 6.566 55,459 +0.02(+0.30%)
Jul 27, 2020 6.560 6.573 6.540 6.547 220,627 -0.01(-0.20%)
Jul 24, 2020 6.566 6.579 6.534 6.560 113,265 -0.01(-0.10%)
Jul 23, 2020 6.540 6.593 6.520 6.566 133,600 +0.03(+0.40%)
Jul 22, 2020 6.573 6.573 6.475 6.540 274,324 -0.03(-0.40%)
Jul 21, 2020 6.560 6.619 6.494 6.566 128,241 +0.02(+0.30%)
Jul 20, 2020 6.553 6.599 6.527 6.547 134,548 -0.01(-0.20%)
Jul 17, 2020 6.540 6.586 6.540 6.560 91,161 +0.01(+0.20%)
Jul 16, 2020 6.553 6.553 6.497 6.547 100,439 +0.00(+0.00%)
Jul 15, 2020 6.566 6.579 6.527 6.547 149,305 +0.00(+0.00%)
Jul 14, 2020 6.494 6.553 6.494 6.547 84,487 +0.03(+0.40%)
Jul 13, 2020 6.579 6.579 6.494 6.520 142,678 -0.04(-0.60%)
Jul 10, 2020 6.593 6.593 6.534 6.560 129,882 -0.02(-0.30%)
Jul 09, 2020 6.566 6.605 6.508 6.579 210,048 +0.02(+0.30%)
Jul 08, 2020 6.547 6.599 6.547 6.560 145,532 +0.02(+0.30%)
Jul 07, 2020 6.488 6.566 6.488 6.540 175,960 +0.05(+0.70%)
Jul 06, 2020 6.540 6.550 6.475 6.495 171,595 +0.04(+0.60%)
Jul 02, 2020 6.449 6.537 6.443 6.456 195,187 +0.04(+0.61%)
Jul 01, 2020 6.397 6.430 6.371 6.417 189,348 +0.10(+1.65%)
Jun 30, 2020 6.306 6.365 6.293 6.313 154,291 +0.04(+0.62%)
Jun 29, 2020 6.261 6.306 6.248 6.274 116,915 +0.03(+0.52%)
Jun 26, 2020 6.371 6.378 6.241 6.241 151,350 -0.13(-2.04%)
Jun 25, 2020 6.436 6.443 6.365 6.371 142,652 -0.07(-1.11%)
Jun 24, 2020 6.456 6.462 6.371 6.443 139,050 -0.02(-0.30%)
Jun 23, 2020 6.436 6.501 6.436 6.462 151,186 +0.03(+0.40%)
Jun 22, 2020 6.449 6.449 6.422 6.436 89,256 +0.01(+0.20%)
Jun 19, 2020 6.404 6.489 6.395 6.423 239,792 +0.02(+0.30%)
Jun 18, 2020 6.371 6.423 6.371 6.404 125,475 +0.03(+0.41%)
Jun 17, 2020 6.371 6.430 6.365 6.378 111,913 -0.04(-0.61%)
Jun 16, 2020 6.410 6.456 6.376 6.417 201,271 +0.14(+2.17%)
Jun 15, 2020 6.196 6.345 6.196 6.280 127,979 -0.06(-0.92%)
Jun 12, 2020 6.326 6.436 6.274 6.339 238,408 +0.10(+1.67%)
Jun 11, 2020 6.345 6.469 6.124 6.235 501,278 -0.39(-5.89%)
Jun 10, 2020 6.697 6.697 6.599 6.625 208,102 -0.03(-0.49%)
Jun 09, 2020 6.638 6.690 6.612 6.657 260,147 +0.03(+0.39%)
Jun 08, 2020 6.587 6.703 6.587 6.632 273,404 +0.06(+0.98%)
Jun 05, 2020 6.541 6.619 6.541 6.567 264,088 +0.12(+1.90%)
Jun 04, 2020 6.380 6.477 6.361 6.445 345,007 +0.07(+1.11%)
Jun 03, 2020 6.303 6.393 6.289 6.374 308,257 +0.07(+1.12%)
Jun 02, 2020 6.219 6.329 6.210 6.303 262,549 +0.11(+1.77%)
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.