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

PIMCO Income Strategy Fund (NY: PFL )

8.320 -0.009 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 28, 2017 5.568 5.621 5.551 5.621 251,850 +0.07(+1.23%)
Apr 27, 2017 5.543 5.563 5.543 5.553 373,362 +0.01(+0.26%)
Apr 26, 2017 5.548 5.568 5.539 5.539 213,852 -0.00(-0.09%)
Apr 25, 2017 5.539 5.558 5.534 5.543 188,713 +0.02(+0.44%)
Apr 24, 2017 5.529 5.539 5.511 5.519 178,610 -0.01(-0.18%)
Apr 21, 2017 5.548 5.553 5.514 5.529 187,436 +0.00(+0.00%)
Apr 20, 2017 5.509 5.548 5.500 5.529 172,777 +0.02(+0.44%)
Apr 19, 2017 5.500 5.534 5.485 5.504 86,563 +0.01(+0.18%)
Apr 18, 2017 5.509 5.509 5.465 5.495 152,760 -0.00(-0.09%)
Apr 17, 2017 5.509 5.539 5.495 5.500 172,299 -0.01(-0.27%)
Apr 13, 2017 5.509 5.558 5.495 5.514 232,178 +0.02(+0.35%)
Apr 12, 2017 5.524 5.524 5.490 5.495 80,796 -0.02(-0.44%)
Apr 11, 2017 5.475 5.524 5.465 5.519 183,801 +0.04(+0.80%)
Apr 10, 2017 5.465 5.495 5.454 5.475 210,566 +0.01(+0.18%)
Apr 07, 2017 5.475 5.475 5.325 5.465 152,417 +0.00(+0.09%)
Apr 06, 2017 5.480 5.494 5.451 5.461 193,040 -0.01(-0.18%)
Apr 05, 2017 5.485 5.504 5.446 5.470 234,750 +0.02(+0.35%)
Apr 04, 2017 5.432 5.485 5.427 5.451 225,521 +0.02(+0.45%)
Apr 03, 2017 5.393 5.427 5.388 5.427 172,813 +0.03(+0.54%)
Mar 31, 2017 5.388 5.412 5.354 5.398 156,631 +0.01(+0.18%)
Mar 30, 2017 5.427 5.427 5.378 5.388 227,909 -0.03(-0.54%)
Mar 29, 2017 5.407 5.417 5.393 5.417 162,912 +0.02(+0.36%)
Mar 28, 2017 5.349 5.398 5.345 5.398 190,472 +0.06(+1.18%)
Mar 27, 2017 5.354 5.374 5.311 5.335 240,928 -0.03(-0.54%)
Mar 24, 2017 5.359 5.383 5.311 5.364 106,901 +0.01(+0.27%)
Mar 23, 2017 5.359 5.374 5.330 5.349 173,411 -0.01(-0.18%)
Mar 22, 2017 5.291 5.359 5.287 5.359 159,356 +0.07(+1.28%)
Mar 21, 2017 5.369 5.388 5.287 5.291 268,308 -0.08(-1.53%)
Mar 20, 2017 5.345 5.374 5.337 5.374 221,770 +0.01(+0.27%)
Mar 17, 2017 5.359 5.359 5.316 5.359 165,602 +0.02(+0.36%)
Mar 16, 2017 5.296 5.354 5.272 5.340 327,298 +0.04(+0.73%)
Mar 15, 2017 5.224 5.328 5.190 5.301 176,615 +0.10(+1.86%)
Mar 14, 2017 5.228 5.248 5.199 5.204 162,414 -0.03(-0.65%)
Mar 13, 2017 5.238 5.262 5.233 5.238 161,721 +0.00(+0.09%)
Mar 10, 2017 5.214 5.233 5.185 5.233 200,293 +0.07(+1.31%)
Mar 09, 2017 5.258 5.277 5.161 5.166 441,264 -0.12(-2.29%)
Mar 08, 2017 5.339 5.349 5.267 5.287 353,163 -0.05(-0.99%)
Mar 07, 2017 5.320 5.354 5.320 5.339 282,280 +0.01(+0.18%)
Mar 06, 2017 5.315 5.344 5.315 5.330 236,485 +0.01(+0.27%)
Mar 03, 2017 5.335 5.360 5.287 5.315 312,216 -0.01(-0.27%)
Mar 02, 2017 5.344 5.392 5.330 5.330 355,642 -0.01(-0.18%)
Mar 01, 2017 5.349 5.358 5.332 5.339 175,589 +0.01(+0.27%)
Feb 28, 2017 5.330 5.349 5.316 5.325 204,312 +0.02(+0.34%)
Feb 27, 2017 5.315 5.330 5.296 5.307 112,815 +0.01(+0.20%)
Feb 24, 2017 5.296 5.325 5.272 5.296 221,653 +0.00(+0.00%)
Feb 23, 2017 5.291 5.315 5.267 5.296 143,683 +0.02(+0.46%)
Feb 22, 2017 5.258 5.287 5.251 5.272 212,656 +0.01(+0.27%)
Feb 21, 2017 5.243 5.291 5.229 5.258 251,612 +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 5.147 5.186 362,523 -0.01(-0.28%)
Feb 15, 2017 5.224 5.234 5.181 5.200 296,668 -0.02(-0.46%)
Feb 14, 2017 5.248 5.258 5.215 5.224 249,038 -0.03(-0.64%)
Feb 13, 2017 5.296 5.296 5.224 5.258 276,529 -0.02(-0.45%)
Feb 10, 2017 5.291 5.296 5.263 5.282 187,919 -0.01(-0.18%)
Feb 09, 2017 5.258 5.307 5.248 5.291 680,751 +0.06(+1.10%)
Feb 08, 2017 5.234 5.262 5.224 5.234 359,092 -0.02(-0.36%)
Feb 07, 2017 5.210 5.258 5.186 5.253 402,002 +0.06(+1.19%)
Feb 06, 2017 5.177 5.215 5.162 5.191 421,745 +0.03(+0.55%)
Feb 03, 2017 5.162 5.186 5.143 5.162 325,448 +0.00(+0.00%)
Feb 02, 2017 5.167 5.196 5.134 5.162 579,130 -0.02(-0.46%)
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.