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 30, 2013 4.399 4.435 4.399 4.428 156,049 +0.03(+0.67%)
Apr 29, 2013 4.422 4.428 4.396 4.399 161,163 -0.03(-0.66%)
Apr 26, 2013 4.425 4.441 4.415 4.428 240,832 +0.01(+0.29%)
Apr 25, 2013 4.438 4.445 4.409 4.415 193,751 -0.01(-0.22%)
Apr 24, 2013 4.428 4.445 4.418 4.425 246,477 +0.01(+0.15%)
Apr 23, 2013 4.425 4.441 4.412 4.418 267,533 +0.01(+0.22%)
Apr 22, 2013 4.412 4.418 4.392 4.409 213,308 -0.00(-0.07%)
Apr 19, 2013 4.376 4.412 4.370 4.412 254,993 +0.04(+0.89%)
Apr 18, 2013 4.370 4.386 4.360 4.373 124,772 -0.01(-0.15%)
Apr 17, 2013 4.357 4.379 4.357 4.379 149,584 +0.00(+0.07%)
Apr 16, 2013 4.376 4.392 4.341 4.376 294,369 +0.01(+0.22%)
Apr 15, 2013 4.376 4.376 4.350 4.366 121,394 -0.02(-0.37%)
Apr 12, 2013 4.347 4.386 4.344 4.383 237,653 +0.04(+0.82%)
Apr 11, 2013 4.337 4.353 4.331 4.347 203,634 +0.02(+0.38%)
Apr 10, 2013 4.392 4.396 4.331 4.331 125,884 -0.02(-0.45%)
Apr 09, 2013 4.353 4.363 4.344 4.350 153,485 -0.01(-0.30%)
Apr 08, 2013 4.347 4.363 4.331 4.363 206,841 +0.03(+0.60%)
Apr 05, 2013 4.315 4.350 4.311 4.337 229,510 +0.01(+0.30%)
Apr 04, 2013 4.302 4.350 4.302 4.324 201,941 +0.02(+0.38%)
Apr 03, 2013 4.337 4.347 4.302 4.308 183,300 -0.04(-0.89%)
Apr 02, 2013 4.237 4.357 4.237 4.347 254,560 +0.03(+0.67%)
Apr 01, 2013 4.315 4.321 4.305 4.318 178,842 +0.01(+0.30%)
Mar 28, 2013 4.292 4.318 4.279 4.305 251,948 +0.01(+0.30%)
Mar 27, 2013 4.286 4.311 4.276 4.292 176,072 +0.02(+0.38%)
Mar 26, 2013 4.315 4.315 4.269 4.276 250,160 -0.04(-0.90%)
Mar 25, 2013 4.305 4.315 4.276 4.315 152,565 +0.01(+0.30%)
Mar 22, 2013 4.292 4.318 4.292 4.302 310,271 +0.00(+0.08%)
Mar 21, 2013 4.298 4.305 4.282 4.298 92,822 +0.00(+0.00%)
Mar 20, 2013 4.266 4.308 4.231 4.298 190,687 +0.04(+0.83%)
Mar 19, 2013 4.276 4.298 4.256 4.263 164,394 -0.03(-0.60%)
Mar 18, 2013 4.227 4.289 4.227 4.289 219,493 +0.05(+1.30%)
Mar 15, 2013 4.295 4.321 4.224 4.234 370,024 -0.06(-1.43%)
Mar 14, 2013 4.318 4.318 4.292 4.295 267,982 -0.02(-0.38%)
Mar 13, 2013 4.292 4.324 4.292 4.311 309,758 +0.01(+0.30%)
Mar 12, 2013 4.302 4.308 4.292 4.298 461,940 -0.01(-0.23%)
Mar 11, 2013 4.321 4.353 4.302 4.308 214,326 -0.01(-0.24%)
Mar 08, 2013 4.328 4.334 4.302 4.319 168,849 -0.01(-0.13%)
Mar 07, 2013 4.324 4.337 4.292 4.324 229,436 -0.01(-0.15%)
Mar 06, 2013 4.312 4.334 4.305 4.331 161,347 +0.03(+0.67%)
Mar 05, 2013 4.334 4.341 4.286 4.302 396,101 -0.02(-0.45%)
Mar 04, 2013 4.312 4.328 4.299 4.321 228,071 +0.02(+0.52%)
Mar 01, 2013 4.302 4.308 4.295 4.299 219,331 +0.00(+0.07%)
Feb 28, 2013 4.286 4.299 4.276 4.295 222,356 +0.02(+0.45%)
Feb 27, 2013 4.244 4.279 4.244 4.276 203,846 +0.03(+0.68%)
Feb 26, 2013 4.247 4.257 4.225 4.247 233,543 +0.03(+0.61%)
Feb 25, 2013 4.247 4.267 4.222 4.222 262,590 -0.03(-0.68%)
Feb 22, 2013 4.231 4.273 4.231 4.250 235,003 +0.02(+0.53%)
Feb 21, 2013 4.260 4.276 4.225 4.228 366,749 -0.03(-0.75%)
Feb 20, 2013 4.257 4.276 4.244 4.260 196,326 -0.01(-0.30%)
Feb 19, 2013 4.222 4.278 4.215 4.273 285,747 +0.06(+1.37%)
Feb 15, 2013 4.218 4.241 4.196 4.215 316,070 -0.02(-0.53%)
Feb 14, 2013 4.209 4.241 4.209 4.238 155,868 +0.02(+0.38%)
Feb 13, 2013 4.212 4.231 4.209 4.222 183,826 +0.00(+0.08%)
Feb 12, 2013 4.196 4.225 4.196 4.218 262,518 +0.03(+0.61%)
Feb 11, 2013 4.244 4.244 4.183 4.193 467,121 -0.05(-1.21%)
Feb 08, 2013 4.234 4.257 4.225 4.244 189,270 +0.01(+0.23%)
Feb 07, 2013 4.263 4.270 4.225 4.234 302,770 -0.02(-0.45%)
Feb 06, 2013 4.231 4.270 4.228 4.254 352,865 +0.02(+0.53%)
Feb 04, 2013 4.273 4.273 4.225 4.231 396,816 -0.03(-0.60%)
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.