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

PIMCO Income Strategy Fund (NY: PFL )

8.320 -0.009 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2016 4.396 4.409 4.383 4.396 152,551 +0.01(+0.30%)
Apr 28, 2016 4.357 4.401 4.354 4.383 136,472 +0.00(+0.10%)
Apr 27, 2016 4.374 4.384 4.343 4.379 313,216 +0.01(+0.20%)
Apr 26, 2016 4.370 4.387 4.361 4.370 214,083 +0.01(+0.20%)
Apr 25, 2016 4.361 4.361 4.348 4.361 148,050 +0.00(+0.00%)
Apr 22, 2016 4.335 4.374 4.335 4.361 194,586 +0.04(+0.81%)
Apr 21, 2016 4.321 4.335 4.291 4.326 245,571 +0.02(+0.51%)
Apr 20, 2016 4.291 4.313 4.238 4.304 218,282 +0.02(+0.41%)
Apr 19, 2016 4.251 4.291 4.251 4.286 219,798 +0.04(+1.04%)
Apr 18, 2016 4.216 4.247 4.216 4.242 257,522 +0.03(+0.63%)
Apr 15, 2016 4.225 4.233 4.207 4.216 124,333 -0.01(-0.21%)
Apr 14, 2016 4.229 4.229 4.216 4.225 107,447 +0.01(+0.31%)
Apr 13, 2016 4.216 4.238 4.207 4.211 122,292 +0.01(+0.21%)
Apr 12, 2016 4.189 4.216 4.181 4.203 83,528 +0.03(+0.63%)
Apr 11, 2016 4.185 4.198 4.160 4.176 91,704 +0.01(+0.21%)
Apr 08, 2016 4.176 4.207 4.101 4.167 258,131 +0.02(+0.42%)
Apr 07, 2016 4.154 4.176 4.141 4.150 227,792 -0.04(-0.95%)
Apr 06, 2016 4.150 4.203 4.150 4.189 107,178 +0.03(+0.84%)
Apr 05, 2016 4.155 4.163 4.141 4.155 146,532 -0.01(-0.31%)
Apr 04, 2016 4.159 4.176 4.128 4.168 293,312 +0.01(+0.21%)
Apr 01, 2016 4.163 4.172 4.137 4.159 197,504 -0.01(-0.21%)
Mar 31, 2016 4.150 4.168 4.124 4.168 218,066 +0.01(+0.31%)
Mar 30, 2016 4.146 4.168 4.111 4.155 189,415 +0.01(+0.32%)
Mar 29, 2016 4.150 4.150 4.120 4.141 136,443 +0.01(+0.21%)
Mar 28, 2016 4.150 4.158 4.128 4.133 94,961 -0.02(-0.42%)
Mar 24, 2016 4.163 4.150 4.150 4.150 127,768 -0.02(-0.52%)
Mar 23, 2016 4.189 4.198 4.181 4.172 84,955 -0.01(-0.21%)
Mar 22, 2016 4.172 4.198 4.150 4.181 78,723 +0.01(+0.31%)
Mar 21, 2016 4.176 4.189 4.155 4.168 79,796 -0.02(-0.42%)
Mar 18, 2016 4.137 4.203 4.107 4.185 171,090 +0.05(+1.27%)
Mar 17, 2016 4.111 4.163 4.107 4.133 67,402 +0.02(+0.42%)
Mar 16, 2016 4.115 4.137 4.072 4.115 135,705 +0.00(+0.11%)
Mar 15, 2016 4.059 4.115 4.059 4.111 177,558 +0.03(+0.75%)
Mar 14, 2016 4.102 4.107 4.080 4.080 91,821 -0.02(-0.43%)
Mar 11, 2016 4.050 4.107 4.046 4.098 219,961 +0.06(+1.40%)
Mar 10, 2016 4.054 4.080 4.041 4.041 51,983 +0.00(+0.00%)
Mar 09, 2016 4.067 4.071 4.032 4.041 137,136 -0.00(-0.11%)
Mar 08, 2016 4.059 4.063 4.046 4.046 105,466 -0.01(-0.21%)
Mar 07, 2016 4.041 4.071 4.041 4.054 187,674 +0.01(+0.32%)
Mar 04, 2016 4.002 4.050 3.998 4.041 159,501 +0.03(+0.65%)
Mar 03, 2016 3.989 4.059 3.981 4.015 206,254 +0.03(+0.87%)
Mar 02, 2016 3.985 3.985 3.955 3.981 105,093 +0.00(+0.11%)
Mar 01, 2016 3.955 3.976 3.925 3.976 134,084 +0.03(+0.66%)
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%)
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.