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

PIMCO Income Strategy Fund (NY: PFL )

8.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jun 30, 2014 4.474 4.477 4.459 4.470 233,235 +0.01(+0.16%)
Jun 27, 2014 4.463 4.481 4.463 4.463 120,875 +0.00(+0.00%)
Jun 26, 2014 4.470 4.481 4.456 4.463 174,942 -0.00(-0.08%)
Jun 25, 2014 4.445 4.470 4.438 4.467 215,864 +0.04(+0.82%)
Jun 24, 2014 4.430 4.447 4.430 4.430 154,263 +0.01(+0.16%)
Jun 23, 2014 4.434 4.438 4.423 4.423 153,764 -0.01(-0.24%)
Jun 20, 2014 4.434 4.449 4.427 4.434 171,911 +0.01(+0.31%)
Jun 19, 2014 4.427 4.438 4.409 4.420 241,525 +0.02(+0.35%)
Jun 18, 2014 4.398 4.418 4.376 4.405 336,331 -0.00(-0.08%)
Jun 17, 2014 4.420 4.438 4.401 4.409 322,164 -0.03(-0.73%)
Jun 16, 2014 4.449 4.449 4.430 4.441 251,587 +0.01(+0.33%)
Jun 13, 2014 4.423 4.445 4.420 4.427 226,226 -0.01(-0.24%)
Jun 12, 2014 4.449 4.452 4.430 4.438 156,085 +0.00(+0.08%)
Jun 11, 2014 4.441 4.441 4.423 4.434 150,426 +0.00(+0.08%)
Jun 10, 2014 4.427 4.438 4.420 4.430 357,443 +0.04(+0.99%)
Jun 06, 2014 4.398 4.401 4.380 4.387 273,436 +0.00(+0.08%)
Jun 05, 2014 4.380 4.387 4.369 4.383 155,143 +0.01(+0.16%)
Jun 04, 2014 4.380 4.387 4.369 4.376 287,377 +0.00(+0.08%)
Jun 03, 2014 4.416 4.416 4.344 4.373 564,767 -0.04(-0.82%)
Jun 02, 2014 4.401 4.408 4.398 4.408 223,692 +0.01(+0.25%)
May 30, 2014 4.383 4.401 4.376 4.398 200,373 +0.02(+0.49%)
May 29, 2014 4.387 4.391 4.369 4.376 283,711 -0.02(-0.41%)
May 28, 2014 4.373 4.398 4.373 4.394 249,316 +0.02(+0.49%)
May 27, 2014 4.387 4.394 4.369 4.373 352,419 +0.00(+0.08%)
May 23, 2014 4.344 4.369 4.369 4.369 179,652 +0.01(+0.21%)
May 22, 2014 4.362 4.365 4.347 4.360 162,079 +0.02(+0.37%)
May 21, 2014 4.351 4.365 4.340 4.344 147,362 +0.00(+0.08%)
May 20, 2014 4.347 4.362 4.340 4.340 369,666 -0.01(-0.17%)
May 19, 2014 4.337 4.369 4.337 4.347 253,318 -0.00(-0.08%)
May 16, 2014 4.344 4.365 4.329 4.351 287,602 +0.00(+0.08%)
May 15, 2014 4.337 4.351 4.322 4.347 451,809 +0.01(+0.25%)
May 14, 2014 4.326 4.340 4.320 4.337 257,030 +0.01(+0.33%)
May 13, 2014 4.329 4.329 4.315 4.322 146,522 -0.00(-0.08%)
May 12, 2014 4.329 4.336 4.319 4.326 265,385 +0.01(+0.25%)
May 09, 2014 4.315 4.319 4.308 4.315 74,088 +0.01(+0.25%)
May 08, 2014 4.326 4.326 4.301 4.304 126,910 -0.00(-0.08%)
May 07, 2014 4.297 4.308 4.290 4.308 249,160 +0.01(+0.25%)
May 06, 2014 4.294 4.298 4.269 4.297 787,129 +0.01(+0.17%)
May 05, 2014 4.297 4.301 4.286 4.290 219,539 +0.01(+0.33%)
May 02, 2014 4.254 4.286 4.254 4.276 210,046 +0.01(+0.17%)
May 01, 2014 4.294 4.301 4.262 4.269 354,469 -0.01(-0.33%)
Apr 30, 2014 4.301 4.301 4.276 4.283 259,886 -0.01(-0.25%)
Apr 29, 2014 4.297 4.301 4.283 4.294 331,289 +0.01(+0.25%)
Apr 28, 2014 4.283 4.290 4.269 4.283 317,927 +0.01(+0.25%)
Apr 25, 2014 4.276 4.282 4.251 4.272 459,733 +0.01(+0.17%)
Apr 24, 2014 4.233 4.286 4.229 4.265 355,528 +0.03(+0.67%)
Apr 23, 2014 4.215 4.236 4.215 4.236 208,163 +0.03(+0.76%)
Apr 22, 2014 4.194 4.204 4.190 4.204 131,464 +0.01(+0.17%)
Apr 21, 2014 4.186 4.204 4.186 4.197 156,617 +0.01(+0.26%)
Apr 17, 2014 4.197 4.186 4.186 4.186 154,944 -0.02(-0.42%)
Apr 16, 2014 4.215 4.215 4.194 4.204 118,749 +0.00(+0.00%)
Apr 15, 2014 4.201 4.208 4.186 4.204 168,698 +0.01(+0.26%)
Apr 14, 2014 4.219 4.219 4.190 4.194 156,690 -0.01(-0.25%)
Apr 11, 2014 4.215 4.215 4.201 4.204 139,489 -0.01(-0.17%)
Apr 10, 2014 4.204 4.215 4.194 4.211 187,339 +0.02(+0.51%)
Apr 09, 2014 4.190 4.204 4.179 4.190 222,705 +0.02(+0.43%)
Apr 08, 2014 4.172 4.176 4.165 4.172 204,023 +0.01(+0.26%)
Apr 07, 2014 4.162 4.169 4.154 4.162 84,520 +0.01(+0.26%)
Apr 04, 2014 4.172 4.172 4.151 4.151 237,094 +0.01(+0.18%)
Apr 03, 2014 4.165 4.165 4.130 4.144 115,572 -0.01(-0.18%)
Apr 02, 2014 4.137 4.162 4.130 4.151 195,247 +0.01(+0.17%)
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.