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

PIMCO Income Strategy Fund (NY: PFL )

8.280 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2017 5.139 5.196 5.125 5.172 124,263 +0.05(+1.02%)
Jan 30, 2017 5.139 5.139 5.115 5.120 240,389 -0.01(-0.19%)
Jan 27, 2017 5.148 5.167 5.129 5.129 328,807 -0.00(-0.09%)
Jan 26, 2017 5.134 5.196 5.125 5.134 334,660 +0.00(+0.00%)
Jan 25, 2017 5.139 5.148 5.120 5.134 125,869 +0.01(+0.28%)
Jan 24, 2017 5.129 5.139 5.106 5.120 259,001 +0.00(+0.09%)
Jan 23, 2017 5.087 5.139 5.077 5.115 279,652 +0.04(+0.84%)
Jan 20, 2017 5.087 5.101 5.039 5.072 342,543 -0.01(-0.19%)
Jan 19, 2017 5.096 5.096 5.082 5.082 202,671 -0.02(-0.37%)
Jan 18, 2017 5.106 5.115 5.101 5.101 138,689 +0.00(+0.05%)
Jan 17, 2017 5.044 5.106 5.039 5.098 276,768 +0.03(+0.61%)
Jan 13, 2017 5.067 5.067 5.067 0 +0.00(+0.09%)
Jan 12, 2017 5.048 5.079 5.048 5.063 153,896 +0.02(+0.38%)
Jan 11, 2017 5.058 5.077 5.025 5.044 149,377 +0.01(+0.28%)
Jan 10, 2017 5.011 5.044 5.011 5.029 271,423 +0.03(+0.57%)
Jan 09, 2017 5.001 5.020 4.992 5.001 188,407 -0.00(-0.10%)
Jan 06, 2017 4.992 5.006 4.963 5.006 285,448 +0.02(+0.38%)
Jan 05, 2017 4.987 4.996 4.973 4.987 209,085 -0.00(-0.09%)
Jan 04, 2017 4.996 5.006 4.973 4.992 242,099 +0.00(+0.00%)
Jan 03, 2017 5.006 5.006 4.982 4.992 249,233 +0.00(+0.09%)
Dec 30, 2016 4.987 4.987 4.987 0 +0.05(+0.96%)
Dec 29, 2016 4.940 4.963 4.912 4.940 208,793 +0.00(+0.00%)
Dec 28, 2016 4.963 4.963 4.916 4.940 235,501 +0.00(+0.00%)
Dec 27, 2016 4.968 4.978 4.919 4.940 175,541 -0.00(-0.10%)
Dec 23, 2016 4.944 4.944 4.944 0 +0.02(+0.39%)
Dec 22, 2016 4.902 4.930 4.897 4.926 255,416 +0.04(+0.77%)
Dec 21, 2016 4.883 4.897 4.874 4.888 196,737 -0.00(-0.10%)
Dec 20, 2016 4.902 4.902 4.864 4.893 155,139 +0.02(+0.48%)
Dec 19, 2016 4.841 4.897 4.827 4.869 176,584 +0.03(+0.58%)
Dec 16, 2016 4.812 4.864 4.812 4.841 136,207 +0.03(+0.59%)
Dec 15, 2016 4.822 4.845 4.812 4.812 110,094 -0.02(-0.49%)
Dec 14, 2016 4.855 4.855 4.789 4.836 87,180 -0.02(-0.39%)
Dec 13, 2016 4.850 4.860 4.817 4.855 438,626 +0.01(+0.19%)
Dec 12, 2016 4.812 4.860 4.812 4.845 236,382 +0.00(+0.10%)
Dec 09, 2016 4.808 4.841 4.808 4.841 443,970 +0.05(+0.98%)
Dec 08, 2016 4.822 4.822 4.775 4.794 201,787 -0.03(-0.59%)
Dec 07, 2016 4.803 4.830 4.803 4.822 170,384 +0.02(+0.49%)
Dec 06, 2016 4.766 4.798 4.766 4.798 150,390 +0.02(+0.39%)
Dec 05, 2016 4.752 4.789 4.747 4.780 144,159 +0.02(+0.38%)
Dec 02, 2016 4.733 4.762 4.728 4.762 159,180 +0.02(+0.51%)
Dec 01, 2016 4.761 4.782 4.719 4.738 261,896 -0.04(-0.88%)
Nov 30, 2016 4.780 4.794 4.761 4.780 207,597 -0.01(-0.20%)
Nov 29, 2016 4.770 4.794 4.758 4.789 94,020 -0.00(-0.10%)
Nov 28, 2016 4.812 4.817 4.746 4.794 242,854 -0.01(-0.21%)
Nov 25, 2016 4.761 4.812 4.761 4.804 154,683 +0.03(+0.60%)
Nov 23, 2016 4.775 4.775 4.775 0 +0.00(+0.10%)
Nov 22, 2016 4.766 4.770 4.747 4.770 185,715 +0.02(+0.40%)
Nov 21, 2016 4.728 4.766 4.728 4.751 186,159 +0.02(+0.39%)
Nov 18, 2016 4.761 4.761 4.705 4.733 128,304 -0.00(-0.10%)
Nov 17, 2016 4.728 4.745 4.719 4.738 135,777 +0.00(+0.00%)
Nov 16, 2016 4.710 4.742 4.696 4.738 274,709 -0.00(-0.10%)
Nov 15, 2016 4.667 4.756 4.659 4.742 226,950 +0.07(+1.60%)
Nov 14, 2016 4.700 4.700 4.565 4.667 435,871 -0.07(-1.38%)
Nov 11, 2016 4.714 4.738 4.682 4.733 139,814 +0.00(+0.00%)
Nov 10, 2016 4.784 4.817 4.686 4.733 324,191 -0.04(-0.88%)
Nov 09, 2016 4.761 4.847 4.750 4.775 215,564 -0.05(-0.97%)
Nov 08, 2016 4.826 4.864 4.813 4.822 166,680 -0.00(-0.10%)
Nov 07, 2016 4.799 4.831 4.795 4.826 220,189 +0.04(+0.87%)
Nov 04, 2016 4.794 4.819 4.757 4.785 135,427 -0.01(-0.19%)
Nov 03, 2016 4.803 4.836 4.780 4.794 143,994 -0.00(-0.10%)
Nov 02, 2016 4.887 4.887 4.734 4.799 362,516 -0.09(-1.90%)
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.