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

PIMCO Income Strategy Fund (NY: PFL )

8.160 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 30, 2019 6.807 6.831 6.795 6.801 149,451 -0.03(-0.44%)
Aug 29, 2019 6.831 6.849 6.789 6.831 128,381 +0.02(+0.35%)
Aug 28, 2019 6.783 6.843 6.730 6.807 120,620 -0.01(-0.18%)
Aug 27, 2019 6.819 6.861 6.819 6.819 116,719 -0.02(-0.26%)
Aug 26, 2019 6.861 6.876 6.825 6.837 85,899 -0.01(-0.17%)
Aug 23, 2019 6.879 6.909 6.825 6.849 103,479 -0.04(-0.61%)
Aug 22, 2019 6.879 6.915 6.843 6.891 111,538 -0.01(-0.17%)
Aug 21, 2019 6.891 6.957 6.873 6.903 154,409 +0.00(+0.00%)
Aug 20, 2019 6.939 6.939 6.891 6.903 72,756 +0.00(+0.00%)
Aug 19, 2019 6.861 6.921 6.855 6.903 177,945 +0.08(+1.14%)
Aug 16, 2019 6.700 6.867 6.700 6.825 222,839 +0.19(+2.89%)
Aug 15, 2019 6.825 6.867 6.616 6.634 541,613 -0.17(-2.55%)
Aug 14, 2019 7.089 7.106 6.795 6.807 564,409 -0.31(-4.29%)
Aug 13, 2019 7.160 7.160 7.112 7.112 114,370 -0.04(-0.50%)
Aug 12, 2019 7.160 7.160 7.130 7.148 64,939 +0.01(+0.08%)
Aug 09, 2019 7.166 7.166 7.118 7.142 77,901 +0.00(+0.00%)
Aug 08, 2019 7.148 7.160 7.142 7.142 110,696 +0.00(+0.00%)
Aug 07, 2019 7.148 7.154 7.125 7.142 151,590 +0.00(+0.00%)
Aug 06, 2019 7.113 7.154 7.113 7.142 115,547 +0.03(+0.42%)
Aug 05, 2019 7.136 7.148 7.101 7.113 150,348 -0.05(-0.66%)
Aug 02, 2019 7.125 7.160 7.125 7.160 194,370 +0.05(+0.67%)
Aug 01, 2019 7.119 7.142 7.101 7.113 230,219 -0.01(-0.08%)
Jul 31, 2019 7.119 7.125 7.107 7.119 104,114 +0.00(+0.00%)
Jul 30, 2019 7.119 7.119 7.099 7.119 88,300 +0.00(+0.00%)
Jul 29, 2019 7.107 7.119 7.095 7.119 114,883 +0.02(+0.25%)
Jul 26, 2019 7.107 7.113 7.095 7.101 99,543 -0.01(-0.08%)
Jul 25, 2019 7.101 7.119 7.083 7.107 87,176 +0.00(+0.00%)
Jul 24, 2019 7.077 7.115 7.077 7.107 106,994 +0.00(+0.00%)
Jul 23, 2019 7.095 7.113 7.065 7.107 97,582 +0.00(+0.00%)
Jul 22, 2019 7.101 7.119 7.101 7.107 107,705 +0.01(+0.08%)
Jul 19, 2019 7.107 7.119 7.089 7.101 81,184 +0.00(+0.00%)
Jul 18, 2019 7.077 7.107 7.064 7.101 85,047 +0.02(+0.34%)
Jul 17, 2019 7.089 7.113 7.024 7.077 186,187 -0.01(-0.17%)
Jul 16, 2019 7.101 7.142 7.077 7.089 129,734 -0.05(-0.75%)
Jul 15, 2019 7.136 7.160 7.125 7.142 132,023 +0.01(+0.08%)
Jul 12, 2019 7.101 7.160 7.098 7.136 93,984 +0.05(+0.67%)
Jul 11, 2019 7.119 7.136 7.083 7.089 147,145 +0.02(+0.25%)
Jul 10, 2019 7.065 7.118 7.030 7.071 230,295 +0.01(+0.17%)
Jul 09, 2019 7.065 7.065 7.030 7.059 144,807 +0.01(+0.08%)
Jul 08, 2019 7.065 7.065 7.030 7.053 100,464 -0.01(-0.08%)
Jul 05, 2019 7.036 7.059 7.012 7.059 113,701 +0.04(+0.50%)
Jul 03, 2019 7.000 7.036 7.000 7.024 98,937 +0.01(+0.17%)
Jul 02, 2019 6.983 7.030 6.965 7.012 136,545 +0.05(+0.76%)
Jul 01, 2019 6.965 7.006 6.959 6.959 226,572 +0.00(+0.00%)
Jun 28, 2019 6.953 6.965 6.930 6.959 205,512 +0.01(+0.08%)
Jun 27, 2019 6.983 6.983 6.906 6.953 157,889 -0.02(-0.25%)
Jun 26, 2019 6.989 6.989 6.953 6.971 75,140 -0.02(-0.25%)
Jun 25, 2019 7.006 7.006 6.968 6.989 76,049 +0.00(+0.00%)
Jun 24, 2019 7.006 7.012 6.980 6.989 63,900 +0.01(+0.08%)
Jun 21, 2019 7.006 7.018 6.953 6.983 166,140 +0.00(+0.00%)
Jun 20, 2019 6.989 7.005 6.965 6.983 169,171 +0.00(+0.00%)
Jun 19, 2019 7.030 7.042 6.894 6.983 219,130 -0.04(-0.59%)
Jun 18, 2019 7.053 7.053 6.995 7.024 165,176 +0.01(+0.17%)
Jun 17, 2019 6.971 7.012 6.971 7.012 133,971 +0.04(+0.51%)
Jun 14, 2019 7.006 7.006 6.965 6.977 112,683 +0.00(+0.00%)
Jun 13, 2019 6.959 7.000 6.959 6.977 74,525 -0.02(-0.25%)
Jun 12, 2019 7.000 7.003 6.950 6.995 124,754 +0.02(+0.25%)
Jun 11, 2019 6.983 6.983 6.953 6.977 131,573 +0.03(+0.42%)
Jun 10, 2019 6.977 6.989 6.930 6.948 188,263 +0.00(+0.00%)
Jun 07, 2019 6.948 6.959 6.913 6.948 185,015 +0.01(+0.08%)
Jun 06, 2019 6.924 6.942 6.901 6.942 140,187 +0.03(+0.42%)
Jun 05, 2019 6.889 6.942 6.889 6.913 155,991 +0.02(+0.34%)
Jun 04, 2019 6.901 6.924 6.872 6.889 154,057 +0.02(+0.26%)
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.