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 (%)
Mar 31, 2020 5.261 5.459 5.217 5.389 323,198 +0.00(+0.00%)
Mar 30, 2020 5.395 5.497 5.268 5.389 278,476 -0.01(-0.12%)
Mar 27, 2020 5.153 5.587 5.128 5.395 487,960 -0.05(-0.94%)
Mar 26, 2020 5.134 5.650 5.134 5.446 754,650 +0.24(+4.53%)
Mar 25, 2020 5.026 5.383 4.904 5.210 364,214 +0.36(+7.36%)
Mar 24, 2020 4.758 4.943 4.662 4.853 413,523 +0.20(+4.25%)
Mar 23, 2020 4.630 4.783 4.152 4.656 760,017 -0.29(-5.93%)
Mar 20, 2020 4.809 5.166 4.745 4.949 712,497 +0.23(+4.86%)
Mar 19, 2020 3.980 4.955 3.795 4.719 875,751 +0.68(+16.95%)
Mar 18, 2020 5.083 5.129 3.810 4.035 972,237 -1.25(-23.68%)
Mar 17, 2020 5.357 5.364 5.006 5.287 583,446 -0.11(-2.01%)
Mar 16, 2020 5.166 5.580 5.134 5.395 509,475 -0.48(-8.14%)
Mar 13, 2020 5.714 5.963 5.695 5.874 607,441 +0.43(+7.85%)
Mar 12, 2020 5.899 6.014 5.242 5.446 1,336,911 -0.96(-15.02%)
Mar 11, 2020 6.786 6.798 6.307 6.409 555,625 -0.41(-6.07%)
Mar 10, 2020 6.900 6.963 6.660 6.824 288,068 +0.12(+1.79%)
Mar 09, 2020 6.938 6.957 6.350 6.704 510,783 -0.49(-6.85%)
Mar 06, 2020 7.197 7.222 7.064 7.197 310,544 -0.12(-1.64%)
Mar 05, 2020 7.298 7.406 7.279 7.317 185,409 -0.10(-1.36%)
Mar 04, 2020 7.324 7.450 7.292 7.418 243,844 +0.20(+2.80%)
Mar 03, 2020 7.456 7.539 7.045 7.216 822,425 -0.15(-1.98%)
Mar 02, 2020 7.197 7.418 7.147 7.362 454,023 +0.34(+4.77%)
Feb 28, 2020 7.045 7.128 6.830 7.026 799,921 -0.22(-2.97%)
Feb 27, 2020 7.336 7.400 7.052 7.241 816,701 -0.35(-4.58%)
Feb 26, 2020 7.279 7.602 7.273 7.589 774,071 +0.34(+4.71%)
Feb 25, 2020 7.678 7.703 7.172 7.248 939,613 -0.41(-5.37%)
Feb 24, 2020 7.728 7.773 7.652 7.659 260,068 -0.16(-2.02%)
Feb 21, 2020 7.817 7.828 7.792 7.817 106,888 +0.00(+0.00%)
Feb 20, 2020 7.798 7.833 7.798 7.817 132,017 -0.01(-0.08%)
Feb 19, 2020 7.785 7.842 7.785 7.823 182,829 +0.04(+0.49%)
Feb 18, 2020 7.760 7.785 7.760 7.785 123,223 +0.03(+0.33%)
Feb 14, 2020 7.735 7.760 7.728 7.760 79,849 +0.03(+0.33%)
Feb 13, 2020 7.747 7.754 7.728 7.735 99,899 -0.04(-0.49%)
Feb 12, 2020 7.760 7.779 7.741 7.773 215,297 +0.03(+0.41%)
Feb 11, 2020 7.772 7.772 7.716 7.741 192,937 +0.01(+0.16%)
Feb 10, 2020 7.666 7.728 7.653 7.728 327,663 +0.08(+0.98%)
Feb 07, 2020 7.628 7.672 7.628 7.653 97,480 -0.01(-0.08%)
Feb 06, 2020 7.628 7.659 7.597 7.659 186,032 +0.03(+0.41%)
Feb 05, 2020 7.603 7.628 7.578 7.628 172,074 +0.04(+0.50%)
Feb 04, 2020 7.584 7.603 7.578 7.590 196,460 +0.04(+0.50%)
Feb 03, 2020 7.584 7.584 7.553 7.553 335,092 -0.01(-0.17%)
Jan 31, 2020 7.572 7.574 7.553 7.565 160,077 +0.00(+0.00%)
Jan 30, 2020 7.559 7.571 7.553 7.565 195,237 +0.02(+0.25%)
Jan 29, 2020 7.546 7.559 7.540 7.546 152,744 +0.01(+0.08%)
Jan 28, 2020 7.515 7.546 7.515 7.540 86,230 +0.04(+0.50%)
Jan 27, 2020 7.534 7.553 7.490 7.502 162,356 -0.06(-0.75%)
Jan 24, 2020 7.559 7.571 7.553 7.559 124,080 +0.00(+0.00%)
Jan 23, 2020 7.559 7.565 7.553 7.559 69,408 -0.00(-0.04%)
Jan 22, 2020 7.553 7.565 7.546 7.562 79,998 +0.01(+0.12%)
Jan 21, 2020 7.590 7.590 7.540 7.553 126,034 +0.01(+0.08%)
Jan 17, 2020 7.565 7.565 7.546 7.546 95,090 -0.01(-0.08%)
Jan 16, 2020 7.553 7.559 7.541 7.553 94,464 +0.03(+0.33%)
Jan 15, 2020 7.502 7.534 7.502 7.528 53,228 +0.01(+0.17%)
Jan 14, 2020 7.521 7.553 7.513 7.515 129,581 -0.02(-0.25%)
Jan 13, 2020 7.509 7.553 7.509 7.534 110,015 +0.03(+0.42%)
Jan 10, 2020 7.490 7.528 7.471 7.502 122,009 +0.01(+0.08%)
Jan 09, 2020 7.509 7.521 7.496 7.496 211,015 -0.01(-0.17%)
Jan 08, 2020 7.496 7.509 7.490 7.509 208,099 +0.01(+0.17%)
Jan 07, 2020 7.471 7.496 7.434 7.496 240,045 +0.02(+0.33%)
Jan 06, 2020 7.434 7.477 7.421 7.471 350,281 +0.04(+0.50%)
Jan 03, 2020 7.372 7.440 7.353 7.434 258,054 +0.06(+0.85%)
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.