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

PIMCO Income Strategy Fund (NY: PFL )

8.340 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2017 6.100 6.115 6.080 6.080 121,614 -0.02(-0.25%)
Aug 30, 2017 6.120 6.155 6.095 6.095 145,729 +0.00(+0.00%)
Aug 29, 2017 6.015 6.115 5.995 6.095 274,317 +0.07(+1.16%)
Aug 28, 2017 6.070 6.070 5.995 6.025 189,000 -0.03(-0.49%)
Aug 25, 2017 6.020 6.055 6.015 6.055 117,704 +0.04(+0.67%)
Aug 24, 2017 6.000 6.024 5.985 6.015 62,380 +0.02(+0.25%)
Aug 23, 2017 5.954 6.010 5.954 6.000 98,817 +0.03(+0.51%)
Aug 22, 2017 5.954 5.990 5.942 5.969 115,891 +0.04(+0.59%)
Aug 21, 2017 5.884 5.944 5.884 5.934 248,925 +0.04(+0.60%)
Aug 18, 2017 5.904 5.954 5.859 5.899 471,647 -0.01(-0.09%)
Aug 17, 2017 5.974 5.974 5.904 5.904 265,379 -0.07(-1.09%)
Aug 16, 2017 6.010 6.035 5.959 5.969 200,374 -0.06(-0.92%)
Aug 15, 2017 6.010 6.030 5.944 6.025 124,036 +0.01(+0.08%)
Aug 14, 2017 6.005 6.070 6.005 6.020 236,728 +0.03(+0.42%)
Aug 11, 2017 5.980 6.035 5.904 5.995 439,757 -0.01(-0.08%)
Aug 10, 2017 6.100 6.100 5.874 6.000 941,815 -0.08(-1.32%)
Aug 09, 2017 6.150 6.165 6.070 6.080 325,048 -0.08(-1.31%)
Aug 08, 2017 6.185 6.205 6.155 6.160 253,752 -0.01(-0.16%)
Aug 07, 2017 6.200 6.204 6.160 6.170 234,913 +0.00(+0.00%)
Aug 04, 2017 6.185 6.195 6.155 6.170 157,524 +0.01(+0.24%)
Aug 03, 2017 6.145 6.175 6.130 6.155 158,643 +0.03(+0.49%)
Aug 02, 2017 6.076 6.155 6.074 6.125 274,843 +0.07(+1.15%)
Aug 01, 2017 6.081 6.106 6.046 6.056 270,868 -0.02(-0.33%)
Jul 31, 2017 6.145 6.145 6.056 6.076 318,178 -0.04(-0.73%)
Jul 28, 2017 6.150 6.160 6.115 6.120 193,525 -0.01(-0.24%)
Jul 27, 2017 6.150 6.150 6.121 6.135 174,141 +0.02(+0.41%)
Jul 26, 2017 6.155 6.155 6.111 6.111 230,573 -0.02(-0.41%)
Jul 25, 2017 6.101 6.155 6.101 6.135 265,832 +0.04(+0.65%)
Jul 24, 2017 6.115 6.135 6.091 6.096 174,083 +0.00(+0.00%)
Jul 21, 2017 6.076 6.115 6.071 6.096 200,804 +0.01(+0.16%)
Jul 20, 2017 6.076 6.111 6.056 6.086 148,350 +0.03(+0.58%)
Jul 19, 2017 6.056 6.071 6.040 6.051 107,802 +0.01(+0.25%)
Jul 18, 2017 5.966 6.041 5.961 6.036 213,462 +0.07(+1.26%)
Jul 17, 2017 6.016 6.016 5.936 5.961 198,329 -0.06(-0.99%)
Jul 14, 2017 6.001 6.061 5.976 6.021 177,130 +0.04(+0.67%)
Jul 13, 2017 6.006 6.007 5.966 5.981 127,164 -0.02(-0.33%)
Jul 12, 2017 5.976 6.021 5.946 6.001 267,859 +0.03(+0.59%)
Jul 11, 2017 5.971 5.986 5.936 5.966 193,347 +0.01(+0.25%)
Jul 10, 2017 5.916 5.951 5.915 5.951 209,219 +0.04(+0.75%)
Jul 07, 2017 5.902 5.924 5.889 5.906 121,282 +0.02(+0.42%)
Jul 06, 2017 5.852 5.897 5.852 5.882 127,228 +0.00(+0.08%)
Jul 05, 2017 5.921 5.931 5.877 5.877 146,316 -0.02(-0.42%)
Jul 03, 2017 5.862 5.908 5.857 5.902 114,950 +0.05(+0.93%)
Jun 30, 2017 5.847 5.906 5.842 5.847 137,990 -0.01(-0.17%)
Jun 29, 2017 5.892 5.892 5.842 5.857 148,693 -0.04(-0.67%)
Jun 28, 2017 5.897 5.901 5.857 5.897 205,771 +0.04(+0.76%)
Jun 27, 2017 5.916 5.916 5.827 5.852 162,727 -0.05(-0.84%)
Jun 26, 2017 5.887 5.902 5.859 5.902 204,511 +0.03(+0.59%)
Jun 23, 2017 5.842 5.872 5.822 5.867 99,177 +0.03(+0.51%)
Jun 22, 2017 5.827 5.882 5.798 5.837 158,598 +0.01(+0.26%)
Jun 21, 2017 5.842 5.882 5.807 5.822 213,208 -0.02(-0.42%)
Jun 20, 2017 5.852 5.852 5.812 5.847 152,654 -0.01(-0.17%)
Jun 19, 2017 5.872 5.872 5.817 5.857 139,398 +0.03(+0.52%)
Jun 16, 2017 5.802 5.837 5.793 5.827 106,602 +0.01(+0.25%)
Jun 15, 2017 5.768 5.827 5.758 5.812 236,497 +0.04(+0.77%)
Jun 14, 2017 5.877 5.877 5.768 5.768 361,118 -0.09(-1.52%)
Jun 13, 2017 5.822 5.881 5.820 5.857 139,307 +0.03(+0.60%)
Jun 12, 2017 5.788 5.842 5.788 5.822 115,655 +0.03(+0.50%)
Jun 09, 2017 5.807 5.837 5.778 5.793 110,427 -0.01(-0.16%)
Jun 08, 2017 5.822 5.822 5.783 5.802 133,375 +0.00(+0.09%)
Jun 07, 2017 5.783 5.822 5.773 5.798 222,160 +0.00(+0.08%)
Jun 06, 2017 5.832 5.832 5.788 5.793 153,196 -0.04(-0.67%)
Jun 05, 2017 5.847 5.847 5.812 5.832 186,018 +0.01(+0.25%)
Jun 02, 2017 5.847 5.847 5.802 5.817 139,932 -0.02(-0.34%)
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.