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: 4:10 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 (%)
Feb 28, 2017 5.330 5.349 5.317 5.325 204,302 +0.02(+0.34%)
Feb 27, 2017 5.316 5.330 5.296 5.307 112,809 +0.01(+0.20%)
Feb 24, 2017 5.296 5.325 5.272 5.296 221,642 +0.00(+0.00%)
Feb 23, 2017 5.292 5.316 5.267 5.296 143,676 +0.02(+0.45%)
Feb 22, 2017 5.258 5.287 5.251 5.272 212,646 +0.01(+0.27%)
Feb 21, 2017 5.244 5.292 5.229 5.258 251,600 +0.02(+0.46%)
Feb 17, 2017 5.234 5.234 5.234 0 +0.05(+0.93%)
Feb 16, 2017 5.210 5.213 5.148 5.186 362,505 -0.01(-0.28%)
Feb 15, 2017 5.224 5.234 5.181 5.200 296,653 -0.02(-0.46%)
Feb 14, 2017 5.248 5.258 5.215 5.224 249,026 -0.03(-0.64%)
Feb 13, 2017 5.296 5.296 5.224 5.258 276,515 -0.02(-0.45%)
Feb 10, 2017 5.292 5.296 5.263 5.282 187,910 -0.01(-0.18%)
Feb 09, 2017 5.258 5.307 5.248 5.292 680,717 +0.06(+1.10%)
Feb 08, 2017 5.234 5.263 5.224 5.234 359,074 -0.02(-0.36%)
Feb 07, 2017 5.210 5.258 5.186 5.253 401,981 +0.06(+1.19%)
Feb 06, 2017 5.177 5.215 5.163 5.191 421,724 +0.03(+0.55%)
Feb 03, 2017 5.163 5.186 5.144 5.163 325,431 +0.00(+0.00%)
Feb 02, 2017 5.167 5.196 5.134 5.163 579,101 -0.02(-0.46%)
Feb 01, 2017 5.186 5.196 5.139 5.186 230,246 +0.01(+0.28%)
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%)
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.