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 (%)
Aug 31, 2016 4.918 4.918 4.859 4.891 171,621 -0.03(-0.56%)
Aug 30, 2016 4.900 4.927 4.845 4.918 225,276 +0.05(+0.94%)
Aug 29, 2016 4.841 4.886 4.838 4.873 197,928 +0.04(+0.75%)
Aug 26, 2016 4.864 4.873 4.836 4.836 219,991 +0.00(+0.09%)
Aug 25, 2016 4.827 4.841 4.809 4.832 166,064 +0.01(+0.19%)
Aug 24, 2016 4.827 4.832 4.802 4.823 94,159 -0.01(-0.19%)
Aug 23, 2016 4.818 4.832 4.818 4.832 47,292 +0.02(+0.47%)
Aug 22, 2016 4.800 4.809 4.786 4.809 67,482 -0.01(-0.19%)
Aug 19, 2016 4.795 4.827 4.795 4.818 152,506 +0.00(+0.09%)
Aug 18, 2016 4.786 4.813 4.786 4.813 70,885 +0.01(+0.17%)
Aug 17, 2016 4.809 4.818 4.777 4.805 130,250 -0.01(-0.17%)
Aug 16, 2016 4.818 4.818 4.809 4.813 109,865 +0.00(+0.09%)
Aug 15, 2016 4.763 4.827 4.763 4.809 121,031 +0.03(+0.67%)
Aug 12, 2016 4.754 4.791 4.754 4.777 88,242 +0.00(+0.10%)
Aug 11, 2016 4.763 4.795 4.745 4.772 110,628 +0.02(+0.38%)
Aug 10, 2016 4.745 4.795 4.745 4.754 100,041 +0.00(+0.00%)
Aug 09, 2016 4.741 4.786 4.736 4.754 196,388 -0.01(-0.29%)
Aug 08, 2016 4.750 4.772 4.736 4.768 181,179 +0.00(+0.00%)
Aug 05, 2016 4.691 4.777 4.691 4.768 244,994 +0.07(+1.42%)
Aug 04, 2016 4.668 4.727 4.668 4.701 198,934 +0.02(+0.41%)
Aug 03, 2016 4.659 4.682 4.646 4.682 100,736 +0.01(+0.19%)
Aug 02, 2016 4.655 4.705 4.632 4.673 428,432 -0.04(-0.77%)
Aug 01, 2016 4.736 4.741 4.650 4.709 187,587 -0.03(-0.57%)
Jul 29, 2016 4.696 4.736 4.687 4.736 150,725 +0.02(+0.48%)
Jul 28, 2016 4.700 4.714 4.614 4.714 154,542 -0.00(-0.10%)
Jul 27, 2016 4.705 4.723 4.699 4.718 116,592 -0.00(-0.10%)
Jul 26, 2016 4.659 4.723 4.659 4.723 208,422 +0.03(+0.58%)
Jul 25, 2016 4.678 4.736 4.664 4.696 143,341 +0.02(+0.39%)
Jul 22, 2016 4.664 4.696 4.664 4.678 62,228 +0.01(+0.19%)
Jul 21, 2016 4.664 4.687 4.664 4.668 140,857 +0.00(+0.00%)
Jul 20, 2016 4.646 4.691 4.628 4.668 185,578 +0.00(+0.00%)
Jul 19, 2016 4.659 4.679 4.632 4.668 145,534 -0.01(-0.19%)
Jul 18, 2016 4.646 4.691 4.623 4.678 203,003 +0.05(+0.98%)
Jul 15, 2016 4.659 4.700 4.614 4.632 180,163 -0.03(-0.58%)
Jul 14, 2016 4.714 4.740 4.659 4.659 248,976 -0.00(-0.10%)
Jul 13, 2016 4.750 4.750 4.659 4.664 167,237 -0.09(-2.00%)
Jul 12, 2016 4.736 4.800 4.727 4.759 159,910 +0.02(+0.48%)
Jul 11, 2016 4.777 4.790 4.723 4.736 151,287 -0.05(-0.95%)
Jul 08, 2016 4.714 4.818 4.705 4.781 320,463 +0.08(+1.63%)
Jul 07, 2016 4.682 4.732 4.665 4.705 190,041 +0.04(+0.87%)
Jul 06, 2016 4.619 4.673 4.619 4.664 103,214 +0.04(+0.97%)
Jul 05, 2016 4.597 4.628 4.595 4.619 148,522 +0.01(+0.19%)
Jul 01, 2016 4.588 4.610 4.610 4.610 213,603 +0.01(+0.19%)
Jun 30, 2016 4.561 4.624 4.561 4.601 240,481 +0.05(+1.08%)
Jun 29, 2016 4.556 4.583 4.552 4.552 237,972 -0.00(-0.10%)
Jun 28, 2016 4.534 4.565 4.518 4.556 245,005 +0.02(+0.49%)
Jun 27, 2016 4.530 4.547 4.462 4.534 187,674 -0.03(-0.69%)
Jun 24, 2016 4.494 4.637 4.494 4.565 260,076 -0.07(-1.45%)
Jun 23, 2016 4.583 4.646 4.574 4.633 184,109 +0.06(+1.37%)
Jun 22, 2016 4.579 4.587 4.556 4.570 61,648 -0.01(-0.20%)
Jun 21, 2016 4.561 4.597 4.547 4.579 167,222 +0.02(+0.39%)
Jun 20, 2016 4.534 4.565 4.534 4.561 121,903 +0.04(+0.89%)
Jun 17, 2016 4.507 4.547 4.507 4.521 134,065 +0.01(+0.20%)
Jun 16, 2016 4.503 4.539 4.496 4.512 150,593 -0.03(-0.69%)
Jun 15, 2016 4.480 4.579 4.480 4.543 401,891 +0.06(+1.40%)
Jun 14, 2016 4.471 4.521 4.444 4.480 305,912 -0.01(-0.20%)
Jun 13, 2016 4.494 4.507 4.476 4.489 202,311 -0.02(-0.50%)
Jun 10, 2016 4.516 4.523 4.480 4.512 216,659 -0.01(-0.30%)
Jun 09, 2016 4.530 4.543 4.513 4.525 120,778 +0.00(+0.10%)
Jun 08, 2016 4.498 4.525 4.481 4.521 303,142 +0.02(+0.49%)
Jun 07, 2016 4.507 4.521 4.476 4.498 164,496 +0.02(+0.40%)
Jun 06, 2016 4.507 4.521 4.458 4.481 730,612 -0.03(-0.59%)
Jun 03, 2016 4.507 4.525 4.489 4.507 246,920 +0.01(+0.30%)
Jun 02, 2016 4.503 4.521 4.485 4.494 307,371 -0.01(-0.30%)
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.