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 (%)
Mar 28, 2013 4.292 4.318 4.279 4.305 251,935 +0.01(+0.30%)
Mar 27, 2013 4.286 4.312 4.276 4.292 176,063 +0.02(+0.38%)
Mar 26, 2013 4.315 4.315 4.270 4.276 250,148 -0.04(-0.90%)
Mar 25, 2013 4.305 4.315 4.276 4.315 152,557 +0.01(+0.30%)
Mar 22, 2013 4.292 4.318 4.292 4.302 310,256 +0.00(+0.08%)
Mar 21, 2013 4.299 4.305 4.282 4.299 92,817 +0.00(+0.00%)
Mar 20, 2013 4.266 4.308 4.231 4.299 190,677 +0.04(+0.83%)
Mar 19, 2013 4.276 4.299 4.257 4.263 164,386 -0.03(-0.60%)
Mar 18, 2013 4.228 4.289 4.228 4.289 219,482 +0.05(+1.30%)
Mar 15, 2013 4.295 4.321 4.224 4.234 370,005 -0.06(-1.43%)
Mar 14, 2013 4.318 4.318 4.292 4.295 267,968 -0.02(-0.38%)
Mar 13, 2013 4.292 4.325 4.292 4.312 309,743 +0.01(+0.30%)
Mar 12, 2013 4.302 4.308 4.292 4.299 461,917 -0.01(-0.23%)
Mar 11, 2013 4.321 4.354 4.302 4.308 214,316 -0.01(-0.24%)
Mar 08, 2013 4.328 4.334 4.302 4.319 168,841 -0.01(-0.13%)
Mar 07, 2013 4.325 4.337 4.292 4.325 229,425 -0.01(-0.15%)
Mar 06, 2013 4.312 4.334 4.305 4.331 161,339 +0.03(+0.67%)
Mar 05, 2013 4.334 4.341 4.286 4.302 396,081 -0.02(-0.45%)
Mar 04, 2013 4.312 4.328 4.299 4.321 228,060 +0.02(+0.52%)
Mar 01, 2013 4.302 4.309 4.296 4.299 219,320 +0.00(+0.07%)
Feb 28, 2013 4.286 4.299 4.276 4.296 222,345 +0.02(+0.45%)
Feb 27, 2013 4.244 4.280 4.244 4.276 203,836 +0.03(+0.68%)
Feb 26, 2013 4.247 4.257 4.225 4.247 233,531 +0.03(+0.61%)
Feb 25, 2013 4.247 4.267 4.222 4.222 262,577 -0.03(-0.68%)
Feb 22, 2013 4.231 4.273 4.231 4.251 234,991 +0.02(+0.53%)
Feb 21, 2013 4.260 4.276 4.225 4.228 366,731 -0.03(-0.75%)
Feb 20, 2013 4.257 4.276 4.244 4.260 196,316 -0.01(-0.30%)
Feb 19, 2013 4.222 4.278 4.215 4.273 285,733 +0.06(+1.37%)
Feb 15, 2013 4.219 4.241 4.196 4.215 316,054 -0.02(-0.53%)
Feb 14, 2013 4.209 4.241 4.209 4.238 155,861 +0.02(+0.38%)
Feb 13, 2013 4.212 4.231 4.209 4.222 183,817 +0.00(+0.08%)
Feb 12, 2013 4.196 4.225 4.196 4.219 262,505 +0.03(+0.61%)
Feb 11, 2013 4.244 4.244 4.183 4.193 467,098 -0.05(-1.21%)
Feb 08, 2013 4.235 4.257 4.225 4.244 189,260 +0.01(+0.23%)
Feb 07, 2013 4.264 4.270 4.225 4.235 302,755 -0.02(-0.45%)
Feb 06, 2013 4.232 4.270 4.228 4.254 352,848 +0.02(+0.53%)
Feb 04, 2013 4.273 4.273 4.225 4.232 396,796 -0.03(-0.60%)
Feb 01, 2013 4.244 4.260 4.225 4.257 285,751 +0.03(+0.60%)
Jan 31, 2013 4.196 4.232 4.190 4.232 190,797 +0.03(+0.68%)
Jan 30, 2013 4.206 4.212 4.196 4.203 143,950 -0.01(-0.15%)
Jan 29, 2013 4.216 4.222 4.187 4.209 265,646 +0.01(+0.23%)
Jan 28, 2013 4.190 4.225 4.177 4.200 290,025 -0.01(-0.15%)
Jan 25, 2013 4.238 4.238 4.181 4.206 346,132 -0.03(-0.75%)
Jan 24, 2013 4.219 4.238 4.219 4.238 189,224 +0.01(+0.15%)
Jan 23, 2013 4.216 4.241 4.212 4.232 233,226 +0.03(+0.76%)
Jan 22, 2013 4.235 4.238 4.200 4.200 702,311 -0.04(-0.98%)
Jan 18, 2013 4.244 4.257 4.233 4.241 693,506 +0.00(+0.08%)
Jan 17, 2013 4.244 4.244 4.203 4.238 309,379 -0.01(-0.15%)
Jan 16, 2013 4.212 4.244 4.196 4.244 157,719 +0.02(+0.45%)
Jan 15, 2013 4.251 4.254 4.200 4.225 731,535 +0.01(+0.30%)
Jan 14, 2013 4.184 4.219 4.177 4.212 122,260 +0.01(+0.15%)
Jan 11, 2013 4.149 4.206 4.143 4.206 217,997 +0.05(+1.31%)
Jan 10, 2013 4.165 4.167 4.149 4.152 292,081 -0.02(-0.54%)
Jan 09, 2013 4.149 4.183 4.139 4.174 231,717 +0.03(+0.61%)
Jan 08, 2013 4.108 4.152 4.108 4.149 184,497 +0.02(+0.46%)
Jan 07, 2013 4.127 4.146 4.092 4.130 322,575 +0.02(+0.46%)
Jan 04, 2013 4.108 4.117 4.089 4.111 354,013 +0.00(+0.08%)
Jan 03, 2013 4.089 4.136 4.070 4.108 243,634 +0.00(+0.08%)
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.