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

PIMCO Income Strategy Fund (NY: PFL )

8.270 +0.020 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 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 4.353 4.366 4.340 4.353 154,068 +0.01(+0.30%)
Apr 28, 2016 4.314 4.357 4.311 4.340 137,829 +0.00(+0.10%)
Apr 27, 2016 4.331 4.340 4.301 4.336 316,330 +0.01(+0.20%)
Apr 26, 2016 4.327 4.344 4.318 4.327 216,212 +0.01(+0.20%)
Apr 25, 2016 4.318 4.318 4.305 4.318 149,522 +0.00(+0.00%)
Apr 22, 2016 4.292 4.331 4.292 4.318 196,521 +0.03(+0.81%)
Apr 21, 2016 4.279 4.292 4.248 4.283 248,013 +0.02(+0.51%)
Apr 20, 2016 4.248 4.270 4.196 4.261 220,453 +0.02(+0.41%)
Apr 19, 2016 4.209 4.248 4.209 4.244 221,983 +0.04(+1.04%)
Apr 18, 2016 4.174 4.205 4.174 4.200 260,082 +0.03(+0.63%)
Apr 15, 2016 4.183 4.192 4.166 4.174 125,569 -0.01(-0.21%)
Apr 14, 2016 4.187 4.187 4.174 4.183 108,515 +0.01(+0.31%)
Apr 13, 2016 4.174 4.196 4.166 4.170 123,508 +0.01(+0.21%)
Apr 12, 2016 4.148 4.174 4.139 4.161 84,358 +0.03(+0.63%)
Apr 11, 2016 4.144 4.157 4.119 4.135 92,616 +0.01(+0.21%)
Apr 08, 2016 4.135 4.166 4.061 4.126 260,697 +0.02(+0.42%)
Apr 07, 2016 4.113 4.135 4.100 4.109 230,057 -0.04(-0.95%)
Apr 06, 2016 4.109 4.161 4.109 4.148 108,244 +0.03(+0.84%)
Apr 05, 2016 4.114 4.122 4.101 4.114 147,989 -0.01(-0.31%)
Apr 04, 2016 4.118 4.135 4.088 4.127 296,228 +0.01(+0.21%)
Apr 01, 2016 4.122 4.131 4.096 4.118 199,467 -0.01(-0.21%)
Mar 31, 2016 4.109 4.127 4.083 4.127 220,234 +0.01(+0.31%)
Mar 30, 2016 4.105 4.127 4.070 4.114 191,299 +0.01(+0.32%)
Mar 29, 2016 4.109 4.109 4.079 4.101 137,800 +0.01(+0.21%)
Mar 28, 2016 4.109 4.117 4.088 4.092 95,905 -0.02(-0.42%)
Mar 24, 2016 4.122 4.109 4.109 4.109 129,038 -0.02(-0.52%)
Mar 23, 2016 4.148 4.157 4.140 4.131 85,800 -0.01(-0.21%)
Mar 22, 2016 4.131 4.157 4.109 4.140 79,505 +0.01(+0.31%)
Mar 21, 2016 4.135 4.148 4.114 4.127 80,590 -0.02(-0.42%)
Mar 18, 2016 4.096 4.161 4.066 4.144 172,791 +0.05(+1.27%)
Mar 17, 2016 4.070 4.122 4.066 4.092 68,073 +0.02(+0.42%)
Mar 16, 2016 4.075 4.096 4.032 4.075 137,054 +0.00(+0.11%)
Mar 15, 2016 4.019 4.075 4.019 4.070 179,324 +0.03(+0.75%)
Mar 14, 2016 4.062 4.067 4.040 4.040 92,734 -0.02(-0.43%)
Mar 11, 2016 4.010 4.066 4.006 4.058 222,148 +0.06(+1.40%)
Mar 10, 2016 4.014 4.040 4.001 4.001 52,500 +0.00(+0.00%)
Mar 09, 2016 4.027 4.031 3.993 4.001 138,500 -0.00(-0.11%)
Mar 08, 2016 4.019 4.023 4.006 4.006 106,515 -0.01(-0.21%)
Mar 07, 2016 4.001 4.031 4.001 4.014 189,540 +0.01(+0.32%)
Mar 04, 2016 3.963 4.010 3.958 4.001 161,087 +0.03(+0.65%)
Mar 03, 2016 3.950 4.019 3.942 3.976 208,305 +0.03(+0.87%)
Mar 02, 2016 3.946 3.946 3.916 3.942 106,138 +0.00(+0.11%)
Mar 01, 2016 3.916 3.937 3.886 3.937 135,417 +0.03(+0.66%)
Feb 29, 2016 3.886 3.912 3.873 3.912 83,741 +0.03(+0.66%)
Feb 26, 2016 3.877 3.886 3.848 3.886 77,792 +0.01(+0.33%)
Feb 25, 2016 3.860 3.890 3.839 3.873 74,569 +0.03(+0.78%)
Feb 24, 2016 3.822 3.852 3.809 3.843 178,768 +0.01(+0.22%)
Feb 23, 2016 3.856 3.856 3.822 3.835 75,841 -0.02(-0.44%)
Feb 22, 2016 3.856 3.856 3.822 3.852 130,367 +0.03(+0.73%)
Feb 19, 2016 3.822 3.826 3.796 3.824 74,003 +0.00(+0.06%)
Feb 18, 2016 3.792 3.822 3.792 3.822 122,734 +0.00(+0.11%)
Feb 17, 2016 3.818 3.826 3.794 3.818 141,122 +0.01(+0.22%)
Feb 16, 2016 3.813 3.839 3.775 3.809 153,155 +0.00(+0.11%)
Feb 12, 2016 3.771 3.805 3.805 3.805 128,652 +0.03(+0.68%)
Feb 11, 2016 3.805 3.839 3.732 3.779 371,127 -0.07(-1.89%)
Feb 10, 2016 3.899 3.899 3.839 3.852 109,731 -0.02(-0.44%)
Feb 09, 2016 3.869 3.903 3.839 3.869 119,731 +0.00(+0.00%)
Feb 08, 2016 3.869 3.894 3.848 3.869 314,367 -0.03(-0.87%)
Feb 05, 2016 3.958 3.958 3.903 3.903 250,480 -0.05(-1.28%)
Feb 04, 2016 3.958 3.975 3.937 3.954 40,893 -0.00(-0.11%)
Feb 03, 2016 3.966 3.987 3.931 3.958 112,677 -0.02(-0.43%)
Feb 02, 2016 3.979 3.983 3.920 3.975 177,723 -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.