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 30, 2020 5.806 5.826 5.729 5.826 163,282 +0.05(+0.78%)
Apr 29, 2020 5.697 5.832 5.666 5.781 198,610 +0.14(+2.51%)
Apr 28, 2020 5.697 5.703 5.574 5.639 188,426 -0.01(-0.23%)
Apr 27, 2020 5.613 5.661 5.600 5.652 173,719 +0.05(+0.92%)
Apr 24, 2020 5.523 5.607 5.510 5.600 152,999 +0.08(+1.52%)
Apr 23, 2020 5.491 5.578 5.491 5.516 113,798 +0.07(+1.30%)
Apr 22, 2020 5.471 5.542 5.420 5.446 152,055 -0.01(-0.12%)
Apr 21, 2020 5.413 5.465 5.297 5.452 198,936 +0.01(+0.12%)
Apr 20, 2020 5.439 5.607 5.413 5.446 352,407 -0.10(-1.74%)
Apr 17, 2020 5.587 5.761 5.523 5.542 372,567 +0.02(+0.35%)
Apr 16, 2020 5.819 5.834 5.523 5.523 388,051 -0.32(-5.41%)
Apr 15, 2020 5.787 5.892 5.690 5.839 195,839 -0.04(-0.66%)
Apr 14, 2020 5.877 6.071 5.719 5.877 276,500 +0.06(+1.00%)
Apr 13, 2020 5.761 5.897 5.574 5.819 433,726 -0.17(-2.80%)
Apr 09, 2020 5.639 6.064 5.639 5.987 532,394 +0.43(+7.77%)
Apr 08, 2020 5.383 5.574 5.383 5.555 276,790 +0.24(+4.44%)
Apr 07, 2020 5.389 5.466 5.236 5.319 393,266 +0.18(+3.60%)
Apr 06, 2020 5.045 5.198 5.000 5.134 369,009 +0.18(+3.60%)
Apr 03, 2020 5.160 5.262 4.917 4.956 269,995 -0.18(-3.48%)
Apr 02, 2020 5.026 5.236 5.000 5.134 509,485 +0.13(+2.68%)
Apr 01, 2020 5.243 5.323 4.790 5.000 456,786 -0.39(-7.22%)
Mar 31, 2020 5.262 5.459 5.217 5.389 323,182 +0.00(+0.00%)
Mar 30, 2020 5.396 5.498 5.268 5.389 278,462 -0.01(-0.12%)
Mar 27, 2020 5.153 5.587 5.128 5.396 487,936 -0.05(-0.94%)
Mar 26, 2020 5.134 5.651 5.134 5.447 754,612 +0.24(+4.53%)
Mar 25, 2020 5.026 5.383 4.905 5.211 364,195 +0.36(+7.36%)
Mar 24, 2020 4.758 4.943 4.662 4.854 413,502 +0.20(+4.25%)
Mar 23, 2020 4.630 4.783 4.152 4.656 759,979 -0.29(-5.93%)
Mar 20, 2020 4.809 5.166 4.745 4.949 712,461 +0.23(+4.86%)
Mar 19, 2020 3.980 4.956 3.795 4.720 875,707 +0.68(+16.95%)
Mar 18, 2020 5.083 5.129 3.810 4.035 972,189 -1.25(-23.68%)
Mar 17, 2020 5.357 5.364 5.007 5.287 583,417 -0.11(-2.01%)
Mar 16, 2020 5.166 5.581 5.134 5.396 509,449 -0.48(-8.14%)
Mar 13, 2020 5.715 5.963 5.695 5.874 607,411 +0.43(+7.85%)
Mar 12, 2020 5.900 6.014 5.243 5.447 1,336,844 -0.96(-15.02%)
Mar 11, 2020 6.786 6.799 6.308 6.410 555,597 -0.41(-6.07%)
Mar 10, 2020 6.900 6.963 6.660 6.824 288,053 +0.12(+1.79%)
Mar 09, 2020 6.938 6.957 6.350 6.704 510,757 -0.49(-6.85%)
Mar 06, 2020 7.197 7.223 7.065 7.197 310,529 -0.12(-1.64%)
Mar 05, 2020 7.299 7.406 7.280 7.318 185,400 -0.10(-1.36%)
Mar 04, 2020 7.324 7.450 7.292 7.419 243,831 +0.20(+2.80%)
Mar 03, 2020 7.457 7.539 7.046 7.216 822,384 -0.15(-1.98%)
Mar 02, 2020 7.197 7.419 7.147 7.362 454,000 +0.34(+4.77%)
Feb 28, 2020 7.046 7.128 6.831 7.027 799,881 -0.22(-2.97%)
Feb 27, 2020 7.337 7.400 7.052 7.242 816,660 -0.35(-4.58%)
Feb 26, 2020 7.280 7.602 7.273 7.590 774,032 +0.34(+4.71%)
Feb 25, 2020 7.678 7.703 7.172 7.248 939,566 -0.41(-5.37%)
Feb 24, 2020 7.729 7.773 7.653 7.659 260,055 -0.16(-2.02%)
Feb 21, 2020 7.817 7.828 7.792 7.817 106,882 +0.00(+0.00%)
Feb 20, 2020 7.798 7.833 7.798 7.817 132,011 -0.01(-0.08%)
Feb 19, 2020 7.786 7.843 7.786 7.824 182,820 +0.04(+0.49%)
Feb 18, 2020 7.760 7.786 7.760 7.786 123,217 +0.03(+0.33%)
Feb 14, 2020 7.735 7.760 7.729 7.760 79,845 +0.03(+0.33%)
Feb 13, 2020 7.748 7.754 7.729 7.735 99,894 -0.04(-0.49%)
Feb 12, 2020 7.760 7.779 7.741 7.773 215,286 +0.03(+0.41%)
Feb 11, 2020 7.773 7.773 7.716 7.741 192,927 +0.01(+0.16%)
Feb 10, 2020 7.666 7.729 7.654 7.729 327,647 +0.08(+0.98%)
Feb 07, 2020 7.628 7.672 7.628 7.654 97,475 -0.01(-0.08%)
Feb 06, 2020 7.628 7.660 7.597 7.660 186,023 +0.03(+0.41%)
Feb 05, 2020 7.603 7.628 7.578 7.628 172,065 +0.04(+0.50%)
Feb 04, 2020 7.584 7.603 7.578 7.591 196,450 +0.04(+0.50%)
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.