Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.540 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 6.508 6.514 6.475 6.486 169,772 -0.01(-0.17%)
Mar 28, 2019 6.542 6.542 6.486 6.497 162,078 -0.02(-0.26%)
Mar 27, 2019 6.525 6.548 6.503 6.514 131,989 -0.02(-0.35%)
Mar 26, 2019 6.548 6.554 6.523 6.537 59,708 -0.01(-0.09%)
Mar 25, 2019 6.520 6.554 6.496 6.542 205,129 -0.01(-0.09%)
Mar 22, 2019 6.542 6.548 6.497 6.548 103,278 +0.02(+0.35%)
Mar 21, 2019 6.486 6.548 6.486 6.525 127,856 +0.05(+0.70%)
Mar 20, 2019 6.514 6.540 6.458 6.480 211,397 -0.06(-0.86%)
Mar 19, 2019 6.531 6.542 6.514 6.537 91,468 +0.03(+0.43%)
Mar 18, 2019 6.452 6.548 6.452 6.508 222,347 +0.05(+0.79%)
Mar 15, 2019 6.446 6.465 6.446 6.458 94,789 +0.01(+0.09%)
Mar 14, 2019 6.446 6.469 6.441 6.452 92,630 +0.00(+0.00%)
Mar 13, 2019 6.486 6.486 6.435 6.452 96,659 -0.01(-0.17%)
Mar 12, 2019 6.458 6.465 6.435 6.463 135,650 +0.01(+0.18%)
Mar 11, 2019 6.458 6.475 6.452 6.452 221,267 -0.01(-0.09%)
Mar 08, 2019 6.435 6.469 6.424 6.458 173,132 +0.01(+0.18%)
Mar 07, 2019 6.429 6.452 6.401 6.446 344,573 +0.01(+0.09%)
Mar 06, 2019 6.474 6.480 6.435 6.441 212,875 -0.03(-0.52%)
Mar 05, 2019 6.469 6.476 6.446 6.474 150,531 +0.01(+0.09%)
Mar 04, 2019 6.452 6.491 6.446 6.469 106,646 +0.03(+0.52%)
Mar 01, 2019 6.486 6.486 6.415 6.435 226,903 -0.01(-0.09%)
Feb 28, 2019 6.452 6.457 6.433 6.441 106,498 +0.01(+0.17%)
Feb 27, 2019 6.429 6.446 6.401 6.429 119,611 +0.01(+0.09%)
Feb 26, 2019 6.401 6.435 6.390 6.424 129,830 +0.02(+0.35%)
Feb 25, 2019 6.368 6.407 6.368 6.401 75,111 +0.03(+0.53%)
Feb 22, 2019 6.362 6.379 6.362 6.368 63,989 +0.00(+0.00%)
Feb 21, 2019 6.368 6.373 6.334 6.368 128,707 +0.02(+0.27%)
Feb 20, 2019 6.368 6.373 6.345 6.351 255,915 +0.01(+0.09%)
Feb 19, 2019 6.351 6.401 6.334 6.345 405,999 -0.01(-0.09%)
Feb 15, 2019 6.385 6.418 6.328 6.351 164,161 -0.03(-0.44%)
Feb 14, 2019 6.368 6.385 6.351 6.379 209,962 +0.01(+0.18%)
Feb 13, 2019 6.385 6.385 6.359 6.368 76,295 +0.01(+0.09%)
Feb 12, 2019 6.385 6.385 6.328 6.362 121,616 -0.01(-0.18%)
Feb 11, 2019 6.356 6.373 6.334 6.373 144,993 +0.03(+0.44%)
Feb 08, 2019 6.345 6.356 6.312 6.345 204,444 +0.04(+0.62%)
Feb 07, 2019 6.417 6.440 6.284 6.306 675,613 -0.12(-1.82%)
Feb 06, 2019 6.423 6.440 6.406 6.423 81,302 -0.01(-0.09%)
Feb 05, 2019 6.412 6.428 6.384 6.428 210,462 +0.07(+1.05%)
Feb 04, 2019 6.328 6.395 6.323 6.362 281,762 +0.03(+0.53%)
Feb 01, 2019 6.334 6.378 6.317 6.328 215,963 -0.01(-0.09%)
Jan 31, 2019 6.317 6.351 6.317 6.334 118,751 +0.02(+0.26%)
Jan 30, 2019 6.261 6.328 6.261 6.317 210,253 +0.06(+0.89%)
Jan 29, 2019 6.228 6.267 6.228 6.261 73,986 +0.01(+0.09%)
Jan 28, 2019 6.245 6.267 6.234 6.256 103,366 +0.01(+0.09%)
Jan 25, 2019 6.239 6.284 6.239 6.250 177,514 +0.01(+0.18%)
Jan 24, 2019 6.239 6.256 6.211 6.239 174,346 +0.01(+0.09%)
Jan 23, 2019 6.217 6.253 6.211 6.234 128,428 +0.02(+0.36%)
Jan 22, 2019 6.184 6.239 6.172 6.211 218,054 +0.03(+0.54%)
Jan 18, 2019 6.184 6.206 6.178 6.178 61,626 +0.00(+0.00%)
Jan 17, 2019 6.167 6.200 6.150 6.178 86,829 +0.01(+0.18%)
Jan 16, 2019 6.150 6.195 6.145 6.167 87,039 +0.02(+0.36%)
Jan 15, 2019 6.128 6.150 6.117 6.145 109,677 +0.04(+0.64%)
Jan 14, 2019 6.122 6.155 6.106 6.106 73,799 -0.04(-0.63%)
Jan 11, 2019 6.167 6.167 6.122 6.145 194,223 +0.02(+0.36%)
Jan 10, 2019 6.155 6.189 6.122 6.122 195,982 -0.06(-0.89%)
Jan 09, 2019 6.183 6.194 6.167 6.178 97,734 +0.01(+0.18%)
Jan 08, 2019 6.111 6.183 6.111 6.167 237,846 +0.07(+1.18%)
Jan 07, 2019 6.167 6.172 6.078 6.095 271,777 -0.03(-0.45%)
Jan 04, 2019 6.106 6.144 6.078 6.122 240,735 +0.03(+0.54%)
Jan 03, 2019 6.034 6.089 6.012 6.089 131,661 +0.03(+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.