Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.250 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.