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

PIMCO Income Strategy Fund (NY: PFL )

8.490 +0.070 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Jun 30, 2017 5.740 5.799 5.735 5.740 140,557 -0.01(-0.17%)
Jun 29, 2017 5.784 5.784 5.735 5.750 151,459 -0.04(-0.67%)
Jun 28, 2017 5.789 5.793 5.750 5.789 209,599 +0.04(+0.76%)
Jun 27, 2017 5.808 5.808 5.721 5.745 165,754 -0.05(-0.84%)
Jun 26, 2017 5.779 5.794 5.752 5.794 208,315 +0.03(+0.59%)
Jun 23, 2017 5.735 5.765 5.716 5.760 101,022 +0.03(+0.51%)
Jun 22, 2017 5.721 5.774 5.692 5.731 161,549 +0.01(+0.26%)
Jun 21, 2017 5.735 5.774 5.701 5.716 217,174 -0.02(-0.42%)
Jun 20, 2017 5.745 5.745 5.706 5.740 155,494 -0.01(-0.17%)
Jun 19, 2017 5.765 5.765 5.711 5.750 141,991 +0.03(+0.52%)
Jun 16, 2017 5.697 5.731 5.687 5.720 108,585 +0.01(+0.25%)
Jun 15, 2017 5.662 5.721 5.653 5.706 240,896 +0.04(+0.77%)
Jun 14, 2017 5.769 5.769 5.662 5.662 367,836 -0.09(-1.52%)
Jun 13, 2017 5.716 5.773 5.714 5.750 141,898 +0.03(+0.60%)
Jun 12, 2017 5.682 5.735 5.682 5.716 117,806 +0.03(+0.50%)
Jun 09, 2017 5.701 5.731 5.672 5.687 112,482 -0.01(-0.16%)
Jun 08, 2017 5.716 5.716 5.677 5.697 135,856 +0.00(+0.09%)
Jun 07, 2017 5.677 5.716 5.668 5.692 226,292 +0.00(+0.08%)
Jun 06, 2017 5.725 5.725 5.682 5.687 156,046 -0.04(-0.67%)
Jun 05, 2017 5.740 5.740 5.706 5.725 189,478 +0.01(+0.25%)
Jun 02, 2017 5.740 5.740 5.696 5.711 142,535 -0.02(-0.34%)
Jun 01, 2017 5.711 5.735 5.687 5.730 171,539 +0.05(+0.85%)
May 31, 2017 5.687 5.688 5.653 5.682 113,290 +0.00(+0.00%)
May 30, 2017 5.701 5.711 5.668 5.682 106,954 -0.00(-0.08%)
May 26, 2017 5.692 5.721 5.663 5.687 240,589 -0.00(-0.08%)
May 25, 2017 5.716 5.721 5.687 5.692 142,773 +0.00(+0.08%)
May 24, 2017 5.701 5.701 5.653 5.687 343,924 +0.01(+0.17%)
May 23, 2017 5.648 5.711 5.638 5.677 138,832 +0.04(+0.77%)
May 22, 2017 5.605 5.634 5.605 5.634 78,402 +0.04(+0.69%)
May 19, 2017 5.581 5.614 5.581 5.595 89,566 +0.03(+0.61%)
May 18, 2017 5.537 5.576 5.499 5.561 190,440 +0.00(+0.09%)
May 17, 2017 5.619 5.624 5.522 5.557 239,447 -0.06(-1.03%)
May 16, 2017 5.610 5.619 5.586 5.614 118,483 +0.02(+0.43%)
May 15, 2017 5.639 5.639 5.576 5.590 140,414 -0.00(-0.09%)
May 12, 2017 5.561 5.619 5.547 5.595 246,345 +0.04(+0.78%)
May 11, 2017 5.600 5.600 5.545 5.552 185,446 -0.04(-0.78%)
May 10, 2017 5.605 5.611 5.581 5.595 219,982 -0.03(-0.60%)
May 09, 2017 5.643 5.658 5.624 5.629 245,345 -0.02(-0.43%)
May 08, 2017 5.624 5.658 5.596 5.653 293,255 +0.03(+0.51%)
May 05, 2017 5.624 5.667 5.572 5.624 341,270 +0.00(+0.00%)
May 04, 2017 5.600 5.636 5.524 5.624 459,648 +0.02(+0.34%)
May 03, 2017 5.581 5.615 5.576 5.605 234,469 +0.05(+0.86%)
May 02, 2017 5.538 5.581 5.538 5.557 237,647 +0.02(+0.35%)
May 01, 2017 5.529 5.548 5.511 5.538 268,595 +0.02(+0.35%)
Apr 28, 2017 5.466 5.519 5.450 5.519 256,522 +0.07(+1.23%)
Apr 27, 2017 5.442 5.462 5.442 5.452 380,288 +0.01(+0.26%)
Apr 26, 2017 5.447 5.466 5.438 5.438 217,819 -0.00(-0.09%)
Apr 25, 2017 5.438 5.457 5.433 5.442 192,214 +0.02(+0.44%)
Apr 24, 2017 5.428 5.438 5.411 5.419 181,923 -0.01(-0.18%)
Apr 21, 2017 5.447 5.452 5.414 5.428 190,913 +0.00(+0.00%)
Apr 20, 2017 5.409 5.447 5.400 5.428 175,982 +0.02(+0.44%)
Apr 19, 2017 5.399 5.433 5.385 5.404 88,169 +0.01(+0.18%)
Apr 18, 2017 5.409 5.409 5.366 5.395 155,594 -0.00(-0.09%)
Apr 17, 2017 5.409 5.438 5.395 5.399 175,495 -0.01(-0.27%)
Apr 13, 2017 5.409 5.457 5.395 5.414 236,485 +0.02(+0.35%)
Apr 12, 2017 5.423 5.423 5.390 5.395 82,295 -0.02(-0.44%)
Apr 11, 2017 5.375 5.423 5.366 5.419 187,211 +0.04(+0.80%)
Apr 10, 2017 5.366 5.394 5.355 5.375 214,472 +0.01(+0.18%)
Apr 07, 2017 5.375 5.375 5.228 5.366 155,245 +0.00(+0.09%)
Apr 06, 2017 5.380 5.394 5.352 5.361 196,621 -0.01(-0.18%)
Apr 05, 2017 5.385 5.404 5.347 5.371 239,105 +0.02(+0.35%)
Apr 04, 2017 5.333 5.386 5.328 5.352 229,704 +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.