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

PIMCO Income Strategy Fund (NY: PFL )

8.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2014 4.511 4.458 4.458 4.458 282,826 -0.06(-1.43%)
Dec 30, 2014 4.541 4.559 4.503 4.522 175,270 -0.03(-0.67%)
Dec 29, 2014 4.575 4.575 4.518 4.553 169,643 -0.02(-0.33%)
Dec 26, 2014 4.534 4.587 4.534 4.568 85,462 +0.03(+0.61%)
Dec 24, 2014 4.534 4.540 4.540 4.540 69,850 +0.02(+0.48%)
Dec 23, 2014 4.522 4.537 4.477 4.518 120,972 +0.01(+0.17%)
Dec 22, 2014 4.518 4.518 4.474 4.511 202,335 -0.00(-0.08%)
Dec 19, 2014 4.492 4.530 4.481 4.515 108,046 +0.01(+0.25%)
Dec 18, 2014 4.500 4.511 4.473 4.503 242,198 +0.02(+0.33%)
Dec 17, 2014 4.466 4.488 4.440 4.488 309,797 +0.03(+0.76%)
Dec 16, 2014 4.455 4.481 4.413 4.455 385,080 -0.03(-0.59%)
Dec 15, 2014 4.488 4.499 4.451 4.481 144,780 +0.00(+0.00%)
Dec 12, 2014 4.477 4.485 4.436 4.481 333,584 -0.02(-0.50%)
Dec 11, 2014 4.477 4.503 4.443 4.503 191,462 +0.03(+0.67%)
Dec 10, 2014 4.507 4.507 4.440 4.473 186,886 -0.03(-0.67%)
Dec 09, 2014 4.511 4.511 4.477 4.503 197,791 +0.00(+0.00%)
Dec 08, 2014 4.503 4.518 4.492 4.503 122,510 -0.02(-0.41%)
Dec 05, 2014 4.529 4.529 4.496 4.522 241,716 -0.03(-0.57%)
Dec 04, 2014 4.559 4.567 4.533 4.548 146,099 +0.00(+0.01%)
Dec 03, 2014 4.540 4.555 4.526 4.548 197,583 -0.00(-0.09%)
Dec 02, 2014 4.548 4.559 4.537 4.552 153,590 +0.01(+0.33%)
Dec 01, 2014 4.604 4.604 4.514 4.537 227,808 -0.07(-1.46%)
Nov 28, 2014 4.574 4.604 4.540 4.604 120,369 +0.03(+0.73%)
Nov 26, 2014 4.548 4.570 4.570 4.570 272,723 +0.03(+0.66%)
Nov 25, 2014 4.555 4.559 4.526 4.540 128,706 -0.00(-0.08%)
Nov 24, 2014 4.555 4.559 4.526 4.544 122,868 -0.02(-0.49%)
Nov 21, 2014 4.555 4.581 4.540 4.567 173,059 +0.04(+0.99%)
Nov 20, 2014 4.500 4.537 4.500 4.522 127,465 -0.01(-0.16%)
Nov 19, 2014 4.503 4.529 4.503 4.529 160,288 +0.03(+0.58%)
Nov 18, 2014 4.522 4.548 4.503 4.503 200,845 -0.01(-0.33%)
Nov 17, 2014 4.559 4.559 4.511 4.518 256,357 -0.03(-0.65%)
Nov 14, 2014 4.563 4.563 4.544 4.548 144,299 -0.02(-0.41%)
Nov 13, 2014 4.615 4.615 4.544 4.567 194,383 -0.04(-0.89%)
Nov 12, 2014 4.626 4.626 4.596 4.607 113,291 -0.01(-0.32%)
Nov 11, 2014 4.622 4.645 4.600 4.622 138,766 +0.01(+0.32%)
Nov 10, 2014 4.619 4.619 4.589 4.607 133,046 +0.00(+0.08%)
Nov 07, 2014 4.604 4.607 4.589 4.604 111,956 +0.01(+0.32%)
Nov 06, 2014 4.600 4.600 4.571 4.589 114,838 +0.00(+0.00%)
Nov 05, 2014 4.604 4.607 4.582 4.589 135,207 -0.01(-0.32%)
Nov 04, 2014 4.574 4.604 4.567 4.604 202,739 +0.04(+0.97%)
Nov 03, 2014 4.567 4.596 4.559 4.559 306,352 +0.02(+0.42%)
Oct 31, 2014 4.582 4.582 4.524 4.540 184,233 -0.00(-0.02%)
Oct 30, 2014 4.552 4.563 4.511 4.541 232,218 -0.00(-0.08%)
Oct 29, 2014 4.574 4.574 4.526 4.545 194,588 -0.01(-0.32%)
Oct 28, 2014 4.508 4.559 4.508 4.559 257,118 +0.06(+1.23%)
Oct 27, 2014 4.508 4.506 4.486 4.504 178,682 -0.00(-0.04%)
Oct 24, 2014 4.511 4.511 4.480 4.506 127,285 -0.01(-0.20%)
Oct 23, 2014 4.522 4.571 4.475 4.515 669,925 +0.07(+1.66%)
Oct 22, 2014 4.441 4.463 4.423 4.441 623,148 +0.01(+0.17%)
Oct 21, 2014 4.404 4.445 4.378 4.434 1,017,930 +0.07(+1.69%)
Oct 20, 2014 4.401 4.401 4.345 4.360 147,338 -0.02(-0.51%)
Oct 17, 2014 4.367 4.389 4.345 4.382 187,613 +0.06(+1.37%)
Oct 16, 2014 4.282 4.327 4.275 4.323 211,603 +0.03(+0.69%)
Oct 15, 2014 4.349 4.349 4.256 4.293 340,218 -0.06(-1.36%)
Oct 14, 2014 4.419 4.430 4.330 4.353 240,051 -0.01(-0.34%)
Oct 13, 2014 4.426 4.437 4.367 4.367 201,827 -0.03(-0.67%)
Oct 10, 2014 4.460 4.463 4.356 4.397 204,093 -0.03(-0.67%)
Oct 09, 2014 4.486 4.486 4.423 4.426 174,920 -0.03(-0.58%)
Oct 08, 2014 4.434 4.456 4.430 4.452 161,314 +0.01(+0.33%)
Oct 07, 2014 4.434 4.449 4.430 4.438 247,690 +0.00(+0.08%)
Oct 06, 2014 4.460 4.467 4.430 4.434 423,775 -0.00(-0.08%)
Oct 03, 2014 4.416 4.445 4.383 4.438 384,180 +0.06(+1.26%)
Oct 02, 2014 4.430 4.430 4.335 4.383 301,889 -0.04(-0.91%)
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.