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 (%)
May 31, 2017 5.736 5.737 5.702 5.731 112,327 +0.00(+0.00%)
May 30, 2017 5.750 5.760 5.716 5.731 106,045 -0.00(-0.08%)
May 26, 2017 5.740 5.770 5.711 5.736 238,544 -0.00(-0.08%)
May 25, 2017 5.765 5.770 5.736 5.740 141,560 +0.00(+0.08%)
May 24, 2017 5.750 5.750 5.702 5.736 341,001 +0.01(+0.17%)
May 23, 2017 5.697 5.760 5.686 5.726 137,652 +0.04(+0.77%)
May 22, 2017 5.653 5.682 5.653 5.682 77,736 +0.04(+0.69%)
May 19, 2017 5.629 5.663 5.629 5.643 88,805 +0.03(+0.61%)
May 18, 2017 5.585 5.624 5.546 5.609 188,822 +0.00(+0.09%)
May 17, 2017 5.667 5.672 5.569 5.604 237,412 -0.06(-1.03%)
May 16, 2017 5.658 5.667 5.633 5.663 117,476 +0.02(+0.43%)
May 15, 2017 5.687 5.687 5.624 5.638 139,220 -0.00(-0.09%)
May 12, 2017 5.609 5.667 5.595 5.643 244,251 +0.04(+0.78%)
May 11, 2017 5.648 5.648 5.592 5.599 183,870 -0.04(-0.78%)
May 10, 2017 5.653 5.659 5.629 5.643 218,112 -0.03(-0.60%)
May 09, 2017 5.692 5.706 5.672 5.677 243,260 -0.02(-0.43%)
May 08, 2017 5.673 5.706 5.644 5.702 290,762 +0.03(+0.51%)
May 05, 2017 5.673 5.716 5.619 5.673 338,369 +0.00(+0.00%)
May 04, 2017 5.648 5.684 5.571 5.673 455,741 +0.02(+0.34%)
May 03, 2017 5.629 5.663 5.624 5.653 232,476 +0.05(+0.86%)
May 02, 2017 5.586 5.629 5.586 5.605 235,626 +0.02(+0.35%)
May 01, 2017 5.576 5.595 5.558 5.586 266,312 +0.02(+0.35%)
Apr 28, 2017 5.513 5.566 5.496 5.566 254,341 +0.07(+1.23%)
Apr 27, 2017 5.489 5.508 5.489 5.499 377,056 +0.01(+0.26%)
Apr 26, 2017 5.494 5.513 5.484 5.484 215,967 -0.00(-0.09%)
Apr 25, 2017 5.484 5.504 5.479 5.489 190,580 +0.02(+0.44%)
Apr 24, 2017 5.475 5.484 5.457 5.465 180,377 -0.01(-0.18%)
Apr 21, 2017 5.494 5.499 5.460 5.475 189,290 +0.00(+0.00%)
Apr 20, 2017 5.455 5.494 5.446 5.475 174,486 +0.02(+0.44%)
Apr 19, 2017 5.446 5.479 5.431 5.450 87,420 +0.01(+0.18%)
Apr 18, 2017 5.455 5.455 5.412 5.441 154,271 -0.00(-0.09%)
Apr 17, 2017 5.455 5.484 5.441 5.446 174,003 -0.01(-0.27%)
Apr 13, 2017 5.455 5.503 5.441 5.460 234,475 +0.02(+0.35%)
Apr 12, 2017 5.470 5.470 5.436 5.441 81,595 -0.02(-0.44%)
Apr 11, 2017 5.422 5.470 5.412 5.465 185,619 +0.04(+0.80%)
Apr 10, 2017 5.412 5.441 5.401 5.422 212,649 +0.01(+0.18%)
Apr 07, 2017 5.422 5.422 5.273 5.412 153,925 +0.00(+0.09%)
Apr 06, 2017 5.426 5.441 5.398 5.407 194,949 -0.01(-0.18%)
Apr 05, 2017 5.431 5.450 5.393 5.417 237,072 +0.02(+0.35%)
Apr 04, 2017 5.378 5.432 5.374 5.398 227,751 +0.02(+0.45%)
Apr 03, 2017 5.340 5.374 5.335 5.374 174,523 +0.03(+0.54%)
Mar 31, 2017 5.335 5.359 5.302 5.345 158,180 +0.01(+0.18%)
Mar 30, 2017 5.374 5.374 5.326 5.335 230,163 -0.03(-0.54%)
Mar 29, 2017 5.354 5.364 5.340 5.364 164,523 +0.02(+0.36%)
Mar 28, 2017 5.297 5.345 5.292 5.345 192,356 +0.06(+1.18%)
Mar 27, 2017 5.302 5.321 5.259 5.283 243,311 -0.03(-0.54%)
Mar 24, 2017 5.307 5.331 5.259 5.311 107,958 +0.01(+0.27%)
Mar 23, 2017 5.307 5.321 5.278 5.297 175,126 -0.01(-0.18%)
Mar 22, 2017 5.240 5.307 5.235 5.307 160,932 +0.07(+1.28%)
Mar 21, 2017 5.316 5.335 5.235 5.240 270,962 -0.08(-1.53%)
Mar 20, 2017 5.292 5.321 5.285 5.321 223,964 +0.01(+0.27%)
Mar 17, 2017 5.307 5.307 5.264 5.307 167,240 +0.02(+0.36%)
Mar 16, 2017 5.244 5.302 5.220 5.287 330,536 +0.04(+0.73%)
Mar 15, 2017 5.172 5.275 5.139 5.249 178,363 +0.10(+1.86%)
Mar 14, 2017 5.177 5.196 5.149 5.153 164,020 -0.03(-0.65%)
Mar 13, 2017 5.187 5.211 5.182 5.187 163,321 +0.00(+0.09%)
Mar 10, 2017 5.163 5.182 5.134 5.182 202,274 +0.07(+1.31%)
Mar 09, 2017 5.206 5.225 5.110 5.115 445,629 -0.12(-2.29%)
Mar 08, 2017 5.287 5.296 5.216 5.235 356,657 -0.05(-0.99%)
Mar 07, 2017 5.268 5.301 5.268 5.287 285,073 +0.01(+0.18%)
Mar 06, 2017 5.263 5.292 5.263 5.277 238,824 +0.01(+0.27%)
Mar 03, 2017 5.282 5.307 5.235 5.263 315,305 -0.01(-0.27%)
Mar 02, 2017 5.292 5.339 5.277 5.277 359,160 -0.01(-0.18%)
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.