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

PIMCO Income Strategy Fund (NY: PFL )

8.360 +0.010 (+0.12%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 20, 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 (%)
Mar 29, 2019 6.693 6.699 6.658 6.670 165,088 -0.01(-0.17%)
Mar 28, 2019 6.728 6.728 6.670 6.681 157,606 -0.02(-0.26%)
Mar 27, 2019 6.711 6.734 6.687 6.699 128,347 -0.02(-0.35%)
Mar 26, 2019 6.734 6.740 6.708 6.722 58,061 -0.01(-0.09%)
Mar 25, 2019 6.705 6.740 6.681 6.728 199,470 -0.01(-0.09%)
Mar 22, 2019 6.728 6.734 6.681 6.734 100,428 +0.02(+0.35%)
Mar 21, 2019 6.670 6.734 6.670 6.711 124,329 +0.05(+0.70%)
Mar 20, 2019 6.699 6.726 6.641 6.664 205,564 -0.06(-0.87%)
Mar 19, 2019 6.716 6.728 6.699 6.722 88,944 +0.03(+0.43%)
Mar 18, 2019 6.635 6.734 6.635 6.693 216,212 +0.05(+0.79%)
Mar 15, 2019 6.629 6.648 6.629 6.641 92,174 +0.01(+0.09%)
Mar 14, 2019 6.629 6.652 6.623 6.635 90,074 +0.00(+0.00%)
Mar 13, 2019 6.670 6.670 6.618 6.635 93,992 -0.01(-0.17%)
Mar 12, 2019 6.641 6.648 6.618 6.647 131,907 +0.01(+0.18%)
Mar 11, 2019 6.641 6.658 6.635 6.635 215,162 -0.01(-0.09%)
Mar 08, 2019 6.618 6.652 6.606 6.641 168,356 +0.01(+0.18%)
Mar 07, 2019 6.612 6.635 6.583 6.629 335,066 +0.01(+0.09%)
Mar 06, 2019 6.658 6.664 6.618 6.623 207,002 -0.03(-0.52%)
Mar 05, 2019 6.652 6.659 6.629 6.658 146,378 +0.01(+0.09%)
Mar 04, 2019 6.635 6.675 6.629 6.652 103,703 +0.03(+0.52%)
Mar 01, 2019 6.670 6.670 6.597 6.618 220,642 -0.01(-0.09%)
Feb 28, 2019 6.635 6.641 6.616 6.623 103,559 +0.01(+0.17%)
Feb 27, 2019 6.612 6.629 6.583 6.612 116,311 +0.01(+0.09%)
Feb 26, 2019 6.583 6.618 6.571 6.606 126,248 +0.02(+0.35%)
Feb 25, 2019 6.548 6.589 6.548 6.583 73,039 +0.03(+0.53%)
Feb 22, 2019 6.543 6.560 6.543 6.548 62,223 +0.00(+0.00%)
Feb 21, 2019 6.548 6.554 6.514 6.548 125,156 +0.02(+0.27%)
Feb 20, 2019 6.548 6.554 6.525 6.531 248,854 +0.01(+0.09%)
Feb 19, 2019 6.531 6.583 6.514 6.525 394,797 -0.01(-0.09%)
Feb 15, 2019 6.566 6.600 6.508 6.531 159,632 -0.03(-0.44%)
Feb 14, 2019 6.548 6.566 6.531 6.560 204,169 +0.01(+0.18%)
Feb 13, 2019 6.566 6.566 6.540 6.548 74,190 +0.01(+0.09%)
Feb 12, 2019 6.566 6.566 6.508 6.543 118,261 -0.01(-0.18%)
Feb 11, 2019 6.537 6.554 6.514 6.554 140,992 +0.03(+0.44%)
Feb 08, 2019 6.525 6.537 6.491 6.525 198,803 +0.04(+0.62%)
Feb 07, 2019 6.599 6.622 6.462 6.485 656,973 -0.12(-1.82%)
Feb 06, 2019 6.605 6.622 6.588 6.605 79,059 -0.01(-0.09%)
Feb 05, 2019 6.594 6.611 6.565 6.611 204,655 +0.07(+1.05%)
Feb 04, 2019 6.508 6.577 6.502 6.542 273,988 +0.03(+0.53%)
Feb 01, 2019 6.514 6.559 6.496 6.508 210,004 -0.01(-0.09%)
Jan 31, 2019 6.496 6.531 6.496 6.514 115,474 +0.02(+0.26%)
Jan 30, 2019 6.439 6.508 6.439 6.496 204,452 +0.06(+0.89%)
Jan 29, 2019 6.405 6.445 6.405 6.439 71,945 +0.01(+0.09%)
Jan 28, 2019 6.422 6.445 6.411 6.433 100,514 +0.01(+0.09%)
Jan 25, 2019 6.416 6.462 6.416 6.428 172,616 +0.01(+0.18%)
Jan 24, 2019 6.416 6.433 6.387 6.416 169,536 +0.01(+0.09%)
Jan 23, 2019 6.393 6.430 6.387 6.411 124,884 +0.02(+0.36%)
Jan 22, 2019 6.359 6.416 6.347 6.388 212,038 +0.03(+0.54%)
Jan 18, 2019 6.359 6.382 6.353 6.353 59,926 +0.00(+0.00%)
Jan 17, 2019 6.342 6.376 6.325 6.353 84,433 +0.01(+0.18%)
Jan 16, 2019 6.325 6.370 6.319 6.342 84,637 +0.02(+0.36%)
Jan 15, 2019 6.302 6.325 6.290 6.319 106,651 +0.04(+0.64%)
Jan 14, 2019 6.296 6.329 6.279 6.279 71,763 -0.04(-0.63%)
Jan 11, 2019 6.342 6.342 6.296 6.319 188,864 +0.02(+0.36%)
Jan 10, 2019 6.330 6.364 6.296 6.296 190,575 -0.06(-0.89%)
Jan 09, 2019 6.358 6.370 6.341 6.353 95,037 +0.01(+0.18%)
Jan 08, 2019 6.285 6.358 6.285 6.341 231,283 +0.07(+1.18%)
Jan 07, 2019 6.341 6.347 6.251 6.268 264,278 -0.03(-0.45%)
Jan 04, 2019 6.279 6.319 6.251 6.296 234,093 +0.03(+0.54%)
Jan 03, 2019 6.205 6.262 6.183 6.262 128,029 +0.03(+0.46%)
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.