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

PIMCO Income Strategy Fund (NY: PFL )

8.239 -0.001 (-0.01%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 14, 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, 2015 4.113 4.084 4.084 4.084 450,747 -0.04(-1.02%)
Dec 30, 2015 4.126 4.126 4.113 4.126 176,246 +0.01(+0.20%)
Dec 29, 2015 4.130 4.143 4.059 4.118 316,228 -0.02(-0.41%)
Dec 28, 2015 4.159 4.180 4.097 4.134 231,300 -0.02(-0.50%)
Dec 24, 2015 4.159 4.155 4.155 4.155 51,036 -0.01(-0.20%)
Dec 23, 2015 4.143 4.180 4.126 4.164 204,555 +0.04(+1.02%)
Dec 22, 2015 4.122 4.134 4.109 4.122 160,745 +0.00(+0.00%)
Dec 21, 2015 4.130 4.143 4.097 4.122 135,584 +0.01(+0.20%)
Dec 18, 2015 4.113 4.143 4.080 4.113 195,323 +0.00(+0.00%)
Dec 17, 2015 4.122 4.130 4.097 4.113 197,825 +0.00(+0.10%)
Dec 16, 2015 4.080 4.113 4.050 4.109 368,129 +0.04(+1.03%)
Dec 15, 2015 4.025 4.071 4.014 4.067 276,472 +0.04(+1.04%)
Dec 14, 2015 4.038 4.046 3.971 4.025 614,156 -0.05(-1.34%)
Dec 11, 2015 4.101 4.126 4.016 4.080 468,345 -0.05(-1.32%)
Dec 10, 2015 4.113 4.134 4.088 4.134 119,996 +0.03(+0.61%)
Dec 09, 2015 4.134 4.159 4.092 4.109 311,628 +0.00(+0.00%)
Dec 08, 2015 4.113 4.130 4.084 4.109 343,764 -0.03(-0.70%)
Dec 07, 2015 4.163 4.167 4.116 4.138 268,900 -0.02(-0.60%)
Dec 04, 2015 4.155 4.167 4.138 4.163 115,083 +0.00(+0.10%)
Dec 03, 2015 4.159 4.180 4.138 4.159 190,267 -0.01(-0.30%)
Dec 02, 2015 4.163 4.188 4.159 4.171 224,410 +0.00(+0.00%)
Dec 01, 2015 4.163 4.179 4.159 4.171 196,094 +0.01(+0.21%)
Nov 30, 2015 4.147 4.163 4.141 4.163 146,473 +0.00(+0.09%)
Nov 27, 2015 4.167 4.167 4.148 4.159 47,746 +0.00(+0.00%)
Nov 25, 2015 4.155 4.159 4.159 4.159 97,957 +0.00(+0.00%)
Nov 24, 2015 4.122 4.167 4.122 4.159 163,169 -0.00(-0.10%)
Nov 23, 2015 4.180 4.184 4.155 4.163 100,209 -0.01(-0.30%)
Nov 20, 2015 4.184 4.184 4.163 4.176 91,598 -0.00(-0.03%)
Nov 19, 2015 4.176 4.189 4.155 4.177 161,123 -0.01(-0.17%)
Nov 18, 2015 4.163 4.192 4.163 4.184 151,031 +0.02(+0.60%)
Nov 17, 2015 4.151 4.176 4.142 4.159 90,649 +0.02(+0.40%)
Nov 16, 2015 4.134 4.155 4.109 4.142 154,153 -0.00(-0.10%)
Nov 13, 2015 4.138 4.157 4.117 4.147 155,807 -0.01(-0.30%)
Nov 12, 2015 4.167 4.213 4.151 4.159 139,609 -0.04(-0.89%)
Nov 11, 2015 4.234 4.234 4.155 4.196 188,604 -0.03(-0.79%)
Nov 10, 2015 4.242 4.296 4.201 4.230 85,766 -0.03(-0.81%)
Nov 09, 2015 4.296 4.296 4.246 4.264 122,516 -0.02(-0.55%)
Nov 06, 2015 4.346 4.346 4.280 4.288 177,163 -0.05(-1.23%)
Nov 05, 2015 4.317 4.341 4.304 4.341 239,667 +0.02(+0.57%)
Nov 04, 2015 4.317 4.325 4.300 4.317 129,974 +0.02(+0.48%)
Nov 03, 2015 4.251 4.308 4.251 4.296 288,895 +0.03(+0.77%)
Nov 02, 2015 4.263 4.263 4.251 4.263 170,220 +0.00(+0.00%)
Oct 30, 2015 4.259 4.267 4.243 4.263 76,206 +0.01(+0.29%)
Oct 29, 2015 4.247 4.255 4.243 4.251 123,545 +0.00(+0.00%)
Oct 28, 2015 4.255 4.271 4.230 4.251 187,343 -0.01(-0.19%)
Oct 27, 2015 4.234 4.292 4.234 4.259 136,624 +0.02(+0.39%)
Oct 26, 2015 4.218 4.243 4.201 4.243 122,958 +0.02(+0.59%)
Oct 23, 2015 4.197 4.222 4.189 4.218 105,919 +0.02(+0.49%)
Oct 22, 2015 4.168 4.210 4.148 4.197 273,428 +0.05(+1.29%)
Oct 21, 2015 4.152 4.156 4.119 4.144 176,389 +0.00(+0.00%)
Oct 20, 2015 4.127 4.156 4.127 4.144 91,435 +0.01(+0.20%)
Oct 19, 2015 4.111 4.152 4.111 4.135 175,957 +0.03(+0.72%)
Oct 16, 2015 4.102 4.115 4.098 4.106 160,559 +0.01(+0.18%)
Oct 15, 2015 4.078 4.102 4.057 4.098 128,692 +0.02(+0.51%)
Oct 14, 2015 4.107 4.109 4.074 4.078 148,297 -0.03(-0.80%)
Oct 13, 2015 4.094 4.115 4.074 4.111 316,822 +0.00(+0.09%)
Oct 12, 2015 4.086 4.111 4.086 4.107 79,991 +0.00(+0.11%)
Oct 09, 2015 4.045 4.115 4.045 4.102 340,564 +0.04(+0.91%)
Oct 08, 2015 4.020 4.074 4.020 4.065 163,706 +0.02(+0.51%)
Oct 07, 2015 4.012 4.049 4.012 4.045 288,398 +0.05(+1.24%)
Oct 06, 2015 3.975 4.020 3.975 3.995 212,097 -0.00(-0.04%)
Oct 05, 2015 3.959 3.999 3.950 3.997 237,433 +0.04(+0.97%)
Oct 02, 2015 3.873 3.965 3.859 3.959 556,588 +0.02(+0.62%)
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.