Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.222 -0.048 (-0.58%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 6.065 6.140 6.055 6.075 237,622 -0.01(-0.16%)
Sep 28, 2017 6.060 6.095 6.049 6.085 168,336 +0.03(+0.50%)
Sep 27, 2017 6.080 6.085 6.035 6.055 136,052 -0.03(-0.41%)
Sep 26, 2017 6.055 6.095 6.015 6.080 173,765 +0.01(+0.17%)
Sep 25, 2017 6.075 6.080 6.045 6.070 101,412 -0.01(-0.16%)
Sep 22, 2017 6.020 6.080 6.020 6.080 112,760 +0.05(+0.83%)
Sep 21, 2017 6.050 6.073 6.020 6.030 193,035 -0.01(-0.17%)
Sep 20, 2017 6.020 6.040 6.005 6.040 161,481 +0.03(+0.50%)
Sep 19, 2017 6.030 6.045 6.010 6.010 173,647 -0.03(-0.42%)
Sep 18, 2017 6.050 6.085 6.025 6.035 237,742 -0.03(-0.41%)
Sep 15, 2017 6.040 6.080 6.040 6.060 111,980 +0.01(+0.17%)
Sep 14, 2017 6.045 6.065 6.045 6.050 67,185 -0.02(-0.33%)
Sep 13, 2017 6.045 6.075 6.045 6.070 74,064 +0.02(+0.33%)
Sep 12, 2017 6.045 6.075 6.045 6.050 115,214 +0.00(+0.00%)
Sep 11, 2017 6.100 6.130 6.045 6.050 190,130 -0.04(-0.66%)
Sep 08, 2017 6.080 6.105 6.055 6.090 218,861 -0.01(-0.08%)
Sep 07, 2017 6.075 6.120 6.035 6.095 250,487 +0.00(+0.08%)
Sep 06, 2017 6.070 6.095 6.040 6.090 147,255 +0.05(+0.82%)
Sep 05, 2017 6.040 6.090 6.036 6.040 124,363 -0.00(-0.08%)
Sep 01, 2017 6.045 6.045 6.020 6.045 148,967 +0.02(+0.41%)
Aug 31, 2017 6.040 6.055 6.020 6.020 122,817 -0.01(-0.25%)
Aug 30, 2017 6.060 6.095 6.035 6.035 147,170 +0.00(+0.00%)
Aug 29, 2017 5.956 6.055 5.936 6.035 277,031 +0.07(+1.16%)
Aug 28, 2017 6.010 6.010 5.936 5.966 190,870 -0.03(-0.49%)
Aug 25, 2017 5.961 5.996 5.956 5.996 118,868 +0.04(+0.67%)
Aug 24, 2017 5.941 5.965 5.926 5.956 62,997 +0.01(+0.25%)
Aug 23, 2017 5.896 5.951 5.896 5.941 99,795 +0.03(+0.51%)
Aug 22, 2017 5.896 5.931 5.884 5.911 117,037 +0.03(+0.59%)
Aug 21, 2017 5.826 5.886 5.826 5.876 251,388 +0.03(+0.60%)
Aug 18, 2017 5.846 5.896 5.802 5.841 476,312 -0.00(-0.09%)
Aug 17, 2017 5.916 5.916 5.846 5.846 268,005 -0.06(-1.09%)
Aug 16, 2017 5.951 5.976 5.901 5.911 202,356 -0.05(-0.92%)
Aug 15, 2017 5.951 5.971 5.886 5.966 125,263 +0.00(+0.08%)
Aug 14, 2017 5.946 6.010 5.946 5.961 239,069 +0.02(+0.42%)
Aug 11, 2017 5.921 5.976 5.846 5.936 444,107 -0.00(-0.08%)
Aug 10, 2017 6.040 6.040 5.816 5.941 951,132 -0.08(-1.32%)
Aug 09, 2017 6.090 6.105 6.010 6.020 328,263 -0.08(-1.30%)
Aug 08, 2017 6.125 6.145 6.095 6.100 256,262 -0.01(-0.16%)
Aug 07, 2017 6.140 6.143 6.100 6.110 237,237 +0.00(+0.00%)
Aug 04, 2017 6.125 6.135 6.095 6.110 159,082 +0.01(+0.24%)
Aug 03, 2017 6.085 6.115 6.070 6.095 160,212 +0.03(+0.49%)
Aug 02, 2017 6.016 6.095 6.015 6.065 277,562 +0.07(+1.15%)
Aug 01, 2017 6.021 6.046 5.986 5.996 273,548 -0.02(-0.33%)
Jul 31, 2017 6.085 6.085 5.996 6.016 321,325 -0.04(-0.73%)
Jul 28, 2017 6.090 6.100 6.056 6.061 195,440 -0.01(-0.24%)
Jul 27, 2017 6.090 6.090 6.061 6.075 175,864 +0.02(+0.41%)
Jul 26, 2017 6.095 6.095 6.051 6.051 232,854 -0.02(-0.41%)
Jul 25, 2017 6.041 6.095 6.041 6.075 268,462 +0.04(+0.65%)
Jul 24, 2017 6.056 6.075 6.031 6.036 175,805 +0.00(+0.00%)
Jul 21, 2017 6.016 6.056 6.011 6.036 202,791 +0.01(+0.16%)
Jul 20, 2017 6.016 6.051 5.996 6.026 149,818 +0.03(+0.58%)
Jul 19, 2017 5.996 6.011 5.981 5.991 108,869 +0.01(+0.25%)
Jul 18, 2017 5.907 5.982 5.902 5.977 215,574 +0.07(+1.26%)
Jul 17, 2017 5.957 5.957 5.878 5.902 200,290 -0.06(-0.99%)
Jul 14, 2017 5.942 6.001 5.917 5.962 178,883 +0.04(+0.67%)
Jul 13, 2017 5.947 5.948 5.907 5.922 128,422 -0.02(-0.33%)
Jul 12, 2017 5.917 5.962 5.888 5.942 270,509 +0.03(+0.59%)
Jul 11, 2017 5.912 5.927 5.878 5.907 195,260 +0.01(+0.25%)
Jul 10, 2017 5.858 5.893 5.857 5.893 211,289 +0.04(+0.75%)
Jul 07, 2017 5.844 5.866 5.831 5.849 122,482 +0.02(+0.42%)
Jul 06, 2017 5.795 5.839 5.795 5.824 128,487 +0.00(+0.08%)
Jul 05, 2017 5.863 5.873 5.819 5.819 147,763 -0.02(-0.42%)
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.