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 (%)
Aug 30, 2013 3.858 3.885 3.858 3.875 243,443 +0.00(+0.09%)
Aug 29, 2013 3.835 3.878 3.798 3.871 231,630 +0.05(+1.23%)
Aug 28, 2013 3.784 3.848 3.774 3.824 238,366 +0.03(+0.89%)
Aug 27, 2013 3.777 3.791 3.761 3.791 223,301 +0.01(+0.36%)
Aug 26, 2013 3.754 3.791 3.744 3.777 368,360 +0.02(+0.58%)
Aug 23, 2013 3.744 3.761 3.714 3.756 304,818 +0.02(+0.58%)
Aug 22, 2013 3.694 3.737 3.673 3.734 205,139 +0.06(+1.64%)
Aug 21, 2013 3.724 3.724 3.657 3.673 324,360 -0.04(-1.08%)
Aug 20, 2013 3.694 3.720 3.673 3.714 406,443 +0.01(+0.27%)
Aug 19, 2013 3.684 3.724 3.680 3.704 500,505 -0.01(-0.36%)
Aug 16, 2013 3.771 3.771 3.684 3.717 438,370 -0.03(-0.81%)
Aug 15, 2013 3.831 3.831 3.720 3.747 568,140 -0.10(-2.62%)
Aug 14, 2013 3.858 3.858 3.798 3.848 250,802 +0.00(+0.09%)
Aug 13, 2013 3.865 3.898 3.835 3.845 459,817 -0.03(-0.87%)
Aug 12, 2013 3.858 3.918 3.858 3.878 476,101 +0.01(+0.17%)
Aug 09, 2013 3.885 3.918 3.868 3.871 255,342 -0.03(-0.78%)
Aug 08, 2013 3.932 3.932 3.875 3.902 387,735 +0.02(+0.53%)
Aug 07, 2013 3.828 3.895 3.828 3.881 266,394 +0.01(+0.34%)
Aug 06, 2013 3.868 3.875 3.812 3.868 256,421 +0.00(+0.09%)
Aug 05, 2013 3.848 3.901 3.845 3.865 367,900 -0.02(-0.51%)
Aug 02, 2013 3.885 3.905 3.855 3.885 257,869 +0.03(+0.86%)
Aug 01, 2013 3.975 3.975 3.842 3.852 590,881 -0.09(-2.20%)
Jul 31, 2013 3.961 3.965 3.908 3.938 400,496 -0.03(-0.76%)
Jul 30, 2013 4.015 4.055 3.965 3.968 483,428 -0.05(-1.16%)
Jul 29, 2013 3.975 4.025 3.971 4.015 347,557 +0.02(+0.42%)
Jul 26, 2013 3.918 4.038 3.918 3.998 592,227 +0.07(+1.87%)
Jul 25, 2013 3.951 3.951 3.872 3.925 278,591 -0.02(-0.51%)
Jul 24, 2013 3.961 3.975 3.921 3.945 349,888 -0.04(-1.09%)
Jul 23, 2013 4.008 4.018 3.968 3.988 515,471 +0.00(+0.00%)
Jul 22, 2013 3.961 4.015 3.951 3.988 409,217 +0.02(+0.50%)
Jul 19, 2013 3.928 3.971 3.901 3.968 370,018 +0.05(+1.19%)
Jul 18, 2013 3.915 3.948 3.895 3.921 551,108 +0.04(+1.11%)
Jul 17, 2013 3.865 3.925 3.838 3.878 730,675 +0.05(+1.31%)
Jul 16, 2013 3.788 3.842 3.773 3.828 443,655 +0.06(+1.68%)
Jul 15, 2013 3.772 3.792 3.762 3.765 154,874 +0.01(+0.18%)
Jul 12, 2013 3.808 3.862 3.752 3.758 322,164 -0.03(-0.88%)
Jul 11, 2013 3.718 3.798 3.708 3.792 462,042 +0.13(+3.64%)
Jul 10, 2013 3.645 3.675 3.635 3.658 419,803 +0.01(+0.37%)
Jul 09, 2013 3.665 3.702 3.635 3.645 634,986 -0.03(-0.73%)
Jul 08, 2013 3.692 3.705 3.639 3.672 537,040 -0.02(-0.45%)
Jul 05, 2013 3.754 3.774 3.672 3.688 659,919 -0.10(-2.62%)
Jul 03, 2013 3.817 3.817 3.741 3.787 268,011 -0.05(-1.29%)
Jul 02, 2013 3.962 3.982 3.827 3.837 267,902 -0.12(-3.09%)
Jul 01, 2013 3.979 3.992 3.959 3.959 239,637 +0.01(+0.25%)
Jun 28, 2013 3.956 3.956 3.870 3.949 368,421 -0.00(-0.08%)
Jun 27, 2013 3.893 3.999 3.893 3.952 486,557 +0.06(+1.53%)
Jun 26, 2013 3.827 3.923 3.810 3.893 860,085 +0.13(+3.51%)
Jun 25, 2013 3.777 3.810 3.721 3.761 499,971 +0.05(+1.24%)
Jun 24, 2013 3.797 3.797 3.698 3.715 866,387 -0.10(-2.60%)
Jun 21, 2013 3.847 3.863 3.768 3.814 510,725 -0.06(-1.45%)
Jun 20, 2013 3.860 3.886 3.801 3.870 914,874 -0.11(-2.66%)
Jun 19, 2013 4.061 4.068 3.956 3.976 467,390 -0.09(-2.11%)
Jun 18, 2013 4.091 4.104 4.056 4.061 295,355 -0.03(-0.73%)
Jun 17, 2013 4.075 4.124 4.065 4.091 232,562 +0.05(+1.31%)
Jun 14, 2013 4.045 4.068 3.999 4.038 293,723 +0.02(+0.41%)
Jun 13, 2013 3.863 4.038 3.820 4.022 714,032 +0.15(+3.75%)
Jun 12, 2013 3.985 3.985 3.860 3.876 769,078 -0.11(-2.73%)
Jun 11, 2013 3.995 4.002 3.936 3.985 537,079 -0.04(-0.90%)
Jun 10, 2013 4.133 4.133 4.002 4.022 818,984 -0.12(-2.93%)
Jun 07, 2013 4.173 4.173 4.133 4.143 314,073 -0.03(-0.78%)
Jun 06, 2013 4.097 4.176 4.081 4.176 605,583 +0.10(+2.33%)
Jun 05, 2013 4.048 4.087 4.041 4.081 389,153 +0.04(+0.89%)
Jun 04, 2013 3.976 4.087 3.973 4.045 831,139 +0.02(+0.57%)
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.