Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Income Strategy Fund (NY: PFL )

8.280 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 30, 2015 4.301 4.309 4.285 4.305 75,459 +0.01(+0.29%)
Oct 29, 2015 4.289 4.297 4.285 4.293 122,335 +0.00(+0.00%)
Oct 28, 2015 4.297 4.314 4.272 4.293 185,508 -0.01(-0.19%)
Oct 27, 2015 4.276 4.334 4.276 4.301 135,285 +0.02(+0.39%)
Oct 26, 2015 4.260 4.285 4.243 4.285 121,753 +0.02(+0.59%)
Oct 23, 2015 4.239 4.264 4.230 4.260 104,882 +0.02(+0.49%)
Oct 22, 2015 4.210 4.251 4.189 4.239 270,749 +0.05(+1.29%)
Oct 21, 2015 4.193 4.197 4.160 4.185 174,661 +0.00(+0.00%)
Oct 20, 2015 4.168 4.197 4.168 4.185 90,540 +0.01(+0.20%)
Oct 19, 2015 4.151 4.193 4.151 4.176 174,233 +0.03(+0.72%)
Oct 16, 2015 4.143 4.156 4.139 4.146 158,987 +0.01(+0.18%)
Oct 15, 2015 4.118 4.143 4.097 4.139 127,432 +0.02(+0.51%)
Oct 14, 2015 4.147 4.150 4.114 4.118 146,844 -0.03(-0.80%)
Oct 13, 2015 4.135 4.156 4.114 4.151 313,719 +0.00(+0.09%)
Oct 12, 2015 4.126 4.151 4.126 4.148 79,207 +0.00(+0.11%)
Oct 09, 2015 4.085 4.156 4.085 4.143 337,228 +0.04(+0.91%)
Oct 08, 2015 4.060 4.114 4.060 4.106 162,102 +0.02(+0.51%)
Oct 07, 2015 4.052 4.089 4.052 4.085 285,573 +0.05(+1.24%)
Oct 06, 2015 4.014 4.060 4.014 4.035 210,019 -0.00(-0.04%)
Oct 05, 2015 3.998 4.039 3.990 4.037 235,107 +0.04(+0.97%)
Oct 02, 2015 3.911 4.004 3.898 3.998 551,136 +0.02(+0.62%)
Oct 01, 2015 3.990 3.990 3.936 3.973 210,240 -0.02(-0.41%)
Sep 30, 2015 4.018 4.023 3.981 3.990 278,818 +0.01(+0.21%)
Sep 29, 2015 4.031 4.031 3.965 3.981 177,633 -0.02(-0.62%)
Sep 28, 2015 4.056 4.072 3.979 4.006 480,959 -0.07(-1.62%)
Sep 25, 2015 4.047 4.097 4.047 4.072 276,360 +0.01(+0.20%)
Sep 24, 2015 4.051 4.065 4.023 4.064 285,512 -0.01(-0.30%)
Sep 23, 2015 4.126 4.130 4.072 4.076 62,261 -0.05(-1.20%)
Sep 22, 2015 4.117 4.134 4.117 4.126 116,414 -0.01(-0.20%)
Sep 21, 2015 4.204 4.208 4.121 4.134 173,227 -0.06(-1.47%)
Sep 18, 2015 4.117 4.208 4.117 4.196 221,916 +0.06(+1.39%)
Sep 17, 2015 4.068 4.146 4.043 4.138 163,186 +0.06(+1.52%)
Sep 16, 2015 4.072 4.084 4.031 4.076 370,482 +0.00(+0.10%)
Sep 15, 2015 4.097 4.097 4.064 4.072 203,689 -0.01(-0.30%)
Sep 14, 2015 4.126 4.126 4.076 4.084 122,674 -0.02(-0.50%)
Sep 11, 2015 4.097 4.113 4.093 4.105 158,678 -0.02(-0.50%)
Sep 10, 2015 4.109 4.146 4.109 4.126 147,825 +0.02(+0.40%)
Sep 09, 2015 4.126 4.126 4.105 4.109 297,566 -0.02(-0.40%)
Sep 08, 2015 4.117 4.134 4.105 4.126 214,258 +0.01(+0.30%)
Sep 04, 2015 4.068 4.113 4.113 4.113 158,639 +0.01(+0.20%)
Sep 03, 2015 4.109 4.113 4.105 4.105 153,512 -0.01(-0.20%)
Sep 02, 2015 4.093 4.120 4.068 4.113 254,843 -0.00(-0.10%)
Sep 01, 2015 4.064 4.146 4.064 4.117 581,250 +0.02(+0.40%)
Aug 31, 2015 4.081 4.105 4.072 4.101 249,597 -0.01(-0.30%)
Aug 28, 2015 4.064 4.113 4.064 4.113 256,667 +0.02(+0.60%)
Aug 27, 2015 4.036 4.105 4.036 4.089 294,131 +0.04(+1.01%)
Aug 26, 2015 4.044 4.048 3.991 4.048 372,589 +0.07(+1.64%)
Aug 25, 2015 3.970 4.032 3.954 3.983 453,086 +0.04(+0.93%)
Aug 24, 2015 3.934 3.999 3.693 3.946 750,174 -0.10(-2.41%)
Aug 21, 2015 4.077 4.077 4.023 4.043 288,272 -0.03(-0.71%)
Aug 20, 2015 4.056 4.117 4.056 4.072 499,373 -0.01(-0.30%)
Aug 19, 2015 4.093 4.109 4.056 4.085 239,907 -0.02(-0.40%)
Aug 18, 2015 4.113 4.122 4.089 4.101 223,977 -0.01(-0.30%)
Aug 17, 2015 4.134 4.138 4.093 4.113 308,550 -0.02(-0.49%)
Aug 14, 2015 4.105 4.138 4.097 4.134 312,102 +0.01(+0.30%)
Aug 13, 2015 4.081 4.142 4.077 4.122 300,182 +0.01(+0.20%)
Aug 12, 2015 4.105 4.138 4.048 4.113 316,867 -0.03(-0.69%)
Aug 11, 2015 4.117 4.146 4.109 4.142 211,756 -0.02(-0.39%)
Aug 10, 2015 4.154 4.162 4.139 4.158 233,332 +0.02(+0.39%)
Aug 07, 2015 4.154 4.166 4.138 4.142 235,478 -0.03(-0.78%)
Aug 06, 2015 4.191 4.195 4.152 4.174 205,100 -0.02(-0.39%)
Aug 05, 2015 4.203 4.203 4.187 4.191 190,047 -0.01(-0.29%)
Aug 04, 2015 4.183 4.203 4.179 4.203 127,554 +0.01(+0.19%)
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.