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

PIMCO Income Strategy Fund (NY: PFL )

8.370 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 29, 2016 3.925 3.951 3.912 3.951 82,916 +0.03(+0.66%)
Feb 26, 2016 3.916 3.925 3.886 3.925 77,026 +0.01(+0.33%)
Feb 25, 2016 3.899 3.929 3.877 3.912 73,835 +0.03(+0.78%)
Feb 24, 2016 3.860 3.890 3.847 3.882 177,008 +0.01(+0.22%)
Feb 23, 2016 3.894 3.894 3.860 3.873 75,095 -0.02(-0.44%)
Feb 22, 2016 3.894 3.894 3.860 3.890 129,083 +0.03(+0.73%)
Feb 19, 2016 3.860 3.864 3.834 3.862 73,274 +0.00(+0.06%)
Feb 18, 2016 3.830 3.860 3.830 3.860 121,526 +0.00(+0.11%)
Feb 17, 2016 3.856 3.864 3.832 3.856 139,733 +0.01(+0.22%)
Feb 16, 2016 3.851 3.877 3.812 3.847 151,647 +0.00(+0.11%)
Feb 12, 2016 3.808 3.843 3.843 3.843 127,386 +0.03(+0.68%)
Feb 11, 2016 3.843 3.877 3.769 3.817 367,474 -0.07(-1.89%)
Feb 10, 2016 3.938 3.938 3.877 3.890 108,651 -0.02(-0.44%)
Feb 09, 2016 3.907 3.942 3.877 3.907 118,552 +0.00(+0.00%)
Feb 08, 2016 3.907 3.933 3.886 3.907 311,272 -0.03(-0.87%)
Feb 05, 2016 3.997 3.997 3.942 3.942 248,014 -0.05(-1.28%)
Feb 04, 2016 3.997 4.014 3.976 3.993 40,490 -0.00(-0.11%)
Feb 03, 2016 4.006 4.027 3.970 3.997 111,567 -0.02(-0.43%)
Feb 02, 2016 4.019 4.023 3.959 4.014 175,973 -0.00(-0.11%)
Feb 01, 2016 3.984 4.078 3.971 4.019 816,319 +0.05(+1.18%)
Jan 29, 2016 3.959 3.992 3.942 3.972 94,363 +0.03(+0.87%)
Jan 28, 2016 3.933 3.950 3.912 3.937 337,000 +0.03(+0.88%)
Jan 27, 2016 3.920 3.929 3.895 3.903 181,660 -0.02(-0.44%)
Jan 26, 2016 3.882 3.920 3.869 3.920 147,859 +0.06(+1.55%)
Jan 25, 2016 3.877 3.882 3.848 3.860 137,808 -0.04(-0.99%)
Jan 22, 2016 3.899 3.903 3.860 3.899 119,995 +0.04(+1.11%)
Jan 21, 2016 3.779 3.856 3.779 3.856 344,403 +0.07(+1.92%)
Jan 20, 2016 3.805 3.805 3.728 3.783 308,331 -0.06(-1.56%)
Jan 19, 2016 3.916 3.916 3.830 3.843 135,036 -0.04(-1.10%)
Jan 15, 2016 3.830 3.886 3.886 3.886 275,785 -0.04(-0.98%)
Jan 14, 2016 3.920 3.954 3.839 3.925 347,905 +0.00(+0.00%)
Jan 13, 2016 4.036 4.036 3.860 3.925 363,793 -0.09(-2.24%)
Jan 12, 2016 4.036 4.044 3.976 4.014 210,232 -0.00(-0.09%)
Jan 11, 2016 4.048 4.048 4.014 4.018 114,742 -0.02(-0.43%)
Jan 08, 2016 4.061 4.065 4.027 4.035 95,770 -0.01(-0.31%)
Jan 07, 2016 4.065 4.107 4.048 4.048 120,745 -0.06(-1.54%)
Jan 06, 2016 4.124 4.150 4.108 4.112 142,325 -0.04(-0.92%)
Jan 05, 2016 4.107 4.163 4.101 4.150 204,852 +0.03(+0.72%)
Jan 04, 2016 4.103 4.120 4.048 4.120 203,558 -0.00(-0.10%)
Dec 31, 2015 4.154 4.124 4.124 4.124 446,331 -0.04(-1.02%)
Dec 30, 2015 4.167 4.167 4.154 4.167 174,520 +0.01(+0.20%)
Dec 29, 2015 4.171 4.184 4.099 4.158 313,131 -0.02(-0.41%)
Dec 28, 2015 4.201 4.222 4.137 4.175 229,034 -0.02(-0.50%)
Dec 24, 2015 4.201 4.196 4.196 4.196 50,537 -0.01(-0.20%)
Dec 23, 2015 4.184 4.222 4.167 4.205 202,552 +0.04(+1.02%)
Dec 22, 2015 4.163 4.175 4.150 4.163 159,170 +0.00(+0.00%)
Dec 21, 2015 4.171 4.184 4.137 4.163 134,256 +0.01(+0.20%)
Dec 18, 2015 4.154 4.184 4.120 4.154 193,410 +0.00(+0.00%)
Dec 17, 2015 4.163 4.171 4.137 4.154 195,887 +0.00(+0.10%)
Dec 16, 2015 4.120 4.154 4.091 4.150 364,523 +0.04(+1.03%)
Dec 15, 2015 4.065 4.112 4.054 4.107 273,764 +0.04(+1.04%)
Dec 14, 2015 4.078 4.086 4.010 4.065 608,140 -0.06(-1.34%)
Dec 11, 2015 4.141 4.167 4.055 4.120 463,757 -0.06(-1.32%)
Dec 10, 2015 4.154 4.175 4.129 4.175 118,821 +0.03(+0.61%)
Dec 09, 2015 4.175 4.200 4.133 4.150 308,575 +0.00(+0.00%)
Dec 08, 2015 4.154 4.171 4.125 4.150 340,396 -0.03(-0.70%)
Dec 07, 2015 4.204 4.209 4.157 4.179 266,266 -0.03(-0.60%)
Dec 04, 2015 4.196 4.209 4.179 4.204 113,956 +0.00(+0.10%)
Dec 03, 2015 4.200 4.221 4.179 4.200 188,403 -0.01(-0.30%)
Dec 02, 2015 4.204 4.230 4.200 4.213 222,212 +0.00(+0.00%)
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.