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

PIMCO Income Strategy Fund (NY: PFL )

8.370 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 31, 2017 5.388 5.413 5.355 5.398 156,623 +0.01(+0.18%)
Mar 30, 2017 5.427 5.427 5.379 5.388 227,897 -0.03(-0.54%)
Mar 29, 2017 5.408 5.417 5.393 5.417 162,904 +0.02(+0.36%)
Mar 28, 2017 5.350 5.398 5.345 5.398 190,462 +0.06(+1.18%)
Mar 27, 2017 5.355 5.374 5.311 5.335 240,916 -0.03(-0.54%)
Mar 24, 2017 5.359 5.384 5.311 5.364 106,895 +0.01(+0.27%)
Mar 23, 2017 5.359 5.374 5.330 5.350 173,402 -0.01(-0.18%)
Mar 22, 2017 5.292 5.359 5.287 5.359 159,348 +0.07(+1.28%)
Mar 21, 2017 5.369 5.388 5.287 5.292 268,294 -0.08(-1.53%)
Mar 20, 2017 5.345 5.374 5.338 5.374 221,759 +0.01(+0.27%)
Mar 17, 2017 5.359 5.359 5.316 5.359 165,593 +0.02(+0.36%)
Mar 16, 2017 5.296 5.355 5.272 5.340 327,282 +0.04(+0.73%)
Mar 15, 2017 5.224 5.328 5.190 5.301 176,607 +0.10(+1.86%)
Mar 14, 2017 5.229 5.248 5.200 5.205 162,405 -0.03(-0.65%)
Mar 13, 2017 5.238 5.263 5.234 5.238 161,713 +0.00(+0.09%)
Mar 10, 2017 5.214 5.234 5.185 5.234 200,283 +0.07(+1.31%)
Mar 09, 2017 5.258 5.277 5.161 5.166 441,242 -0.12(-2.29%)
Mar 08, 2017 5.340 5.349 5.268 5.287 353,145 -0.05(-0.99%)
Mar 07, 2017 5.320 5.354 5.320 5.340 282,266 +0.01(+0.18%)
Mar 06, 2017 5.316 5.344 5.316 5.330 236,473 +0.01(+0.27%)
Mar 03, 2017 5.335 5.360 5.287 5.316 312,201 -0.01(-0.27%)
Mar 02, 2017 5.344 5.392 5.330 5.330 355,624 -0.01(-0.18%)
Mar 01, 2017 5.349 5.359 5.332 5.340 175,580 +0.01(+0.27%)
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%)
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.