Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.222 -0.048 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 5.956 5.999 5.941 5.972 140,142 +0.02(+0.26%)
Feb 27, 2018 5.961 5.984 5.935 5.956 88,492 -0.01(-0.09%)
Feb 26, 2018 5.977 5.995 5.951 5.961 103,859 -0.01(-0.17%)
Feb 23, 2018 5.972 5.977 5.951 5.972 80,491 +0.03(+0.53%)
Feb 22, 2018 5.899 5.946 5.899 5.941 196,667 +0.03(+0.53%)
Feb 21, 2018 5.889 5.935 5.889 5.909 124,616 +0.01(+0.18%)
Feb 20, 2018 5.852 5.909 5.852 5.899 170,921 +0.02(+0.35%)
Feb 16, 2018 5.878 5.878 5.878 0 -0.01(-0.18%)
Feb 15, 2018 5.899 5.909 5.863 5.889 188,382 -0.02(-0.35%)
Feb 14, 2018 5.847 5.951 5.847 5.909 148,207 +0.04(+0.62%)
Feb 13, 2018 5.899 5.935 5.847 5.873 444,801 -0.04(-0.70%)
Feb 12, 2018 5.883 5.930 5.883 5.915 217,193 +0.04(+0.71%)
Feb 09, 2018 6.008 6.008 5.852 5.873 314,921 -0.09(-1.48%)
Feb 08, 2018 5.998 6.003 5.941 5.961 100,427 -0.05(-0.77%)
Feb 07, 2018 5.982 6.023 5.967 6.008 94,379 +0.07(+1.22%)
Feb 06, 2018 5.941 5.967 5.894 5.936 187,336 -0.01(-0.14%)
Feb 05, 2018 5.931 6.007 5.915 5.944 222,859 -0.08(-1.39%)
Feb 02, 2018 6.018 6.075 5.992 6.027 227,929 -0.02(-0.36%)
Feb 01, 2018 6.008 6.073 6.008 6.049 127,078 +0.06(+1.04%)
Jan 31, 2018 6.029 6.029 5.977 5.987 91,586 +0.00(+0.00%)
Jan 30, 2018 5.972 5.992 5.941 5.987 125,982 +0.00(+0.00%)
Jan 29, 2018 6.034 6.037 5.972 5.987 156,412 -0.05(-0.86%)
Jan 26, 2018 6.044 6.091 6.023 6.039 140,412 +0.01(+0.09%)
Jan 25, 2018 6.034 6.049 6.023 6.034 119,734 +0.01(+0.09%)
Jan 24, 2018 6.023 6.039 5.992 6.029 98,303 +0.03(+0.43%)
Jan 23, 2018 5.977 6.023 5.977 6.003 160,437 +0.01(+0.17%)
Jan 22, 2018 6.008 6.013 5.967 5.992 137,016 +0.01(+0.09%)
Jan 19, 2018 5.977 5.995 5.941 5.987 168,755 +0.04(+0.69%)
Jan 18, 2018 5.992 6.039 5.941 5.946 175,129 -0.03(-0.52%)
Jan 17, 2018 5.992 6.003 5.972 5.977 226,150 +0.00(+0.00%)
Jan 16, 2018 6.070 6.070 5.972 5.977 213,831 -0.02(-0.34%)
Jan 12, 2018 5.998 5.998 5.998 0 -0.03(-0.51%)
Jan 11, 2018 6.070 6.080 6.029 6.029 136,043 -0.03(-0.51%)
Jan 10, 2018 6.070 6.078 6.060 6.060 151,862 -0.01(-0.08%)
Jan 09, 2018 6.090 6.126 6.065 6.065 153,425 -0.04(-0.59%)
Jan 08, 2018 6.044 6.111 6.034 6.101 146,229 +0.08(+1.36%)
Jan 05, 2018 6.090 6.090 6.019 6.019 162,762 -0.04(-0.68%)
Jan 04, 2018 6.085 6.106 6.060 6.060 143,059 -0.02(-0.36%)
Jan 03, 2018 6.039 6.106 5.921 6.082 168,914 +0.05(+0.79%)
Jan 02, 2018 5.988 6.034 5.973 6.034 186,562 +0.05(+0.77%)
Dec 29, 2017 5.988 5.988 5.988 0 +0.03(+0.43%)
Dec 28, 2017 5.957 5.983 5.957 5.962 71,419 +0.02(+0.26%)
Dec 27, 2017 5.947 5.978 5.935 5.947 171,007 -0.01(-0.17%)
Dec 26, 2017 5.962 5.976 5.947 5.957 82,442 -0.01(-0.17%)
Dec 22, 2017 5.952 5.978 5.926 5.967 75,835 +0.04(+0.69%)
Dec 21, 2017 5.931 5.973 5.916 5.926 132,873 -0.02(-0.26%)
Dec 20, 2017 5.942 5.947 5.927 5.942 93,543 +0.00(+0.05%)
Dec 19, 2017 5.962 5.962 5.916 5.939 185,420 +0.00(+0.03%)
Dec 18, 2017 5.962 5.978 5.926 5.937 163,285 -0.03(-0.52%)
Dec 15, 2017 5.988 5.998 5.967 5.967 143,090 -0.04(-0.60%)
Dec 14, 2017 5.916 6.019 5.906 6.003 253,434 +0.07(+1.12%)
Dec 13, 2017 5.952 5.962 5.921 5.937 213,478 +0.00(+0.00%)
Dec 12, 2017 5.973 5.983 5.914 5.937 139,794 -0.06(-0.94%)
Dec 11, 2017 5.957 6.034 5.957 5.993 161,348 +0.02(+0.26%)
Dec 08, 2017 6.024 6.034 5.957 5.978 116,700 -0.02(-0.34%)
Dec 07, 2017 5.978 5.998 5.942 5.998 196,698 +0.01(+0.17%)
Dec 06, 2017 5.973 6.003 5.957 5.988 196,474 +0.04(+0.60%)
Dec 05, 2017 5.947 5.957 5.942 5.952 90,915 +0.04(+0.60%)
Dec 04, 2017 5.917 5.952 5.912 5.917 192,150 +0.01(+0.09%)
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.