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 +0.010 (+0.12%)
Official Closing 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 (%)
May 31, 2013 4.106 4.135 4.031 4.054 759,589 -0.09(-2.19%)
May 30, 2013 4.112 4.161 4.089 4.144 410,354 +0.04(+0.87%)
May 29, 2013 4.167 4.187 4.008 4.109 1,486,605 -0.09(-2.16%)
May 28, 2013 4.290 4.310 4.167 4.200 904,444 -0.10(-2.34%)
May 24, 2013 4.290 4.303 4.271 4.300 227,671 +0.00(+0.08%)
May 23, 2013 4.261 4.310 4.261 4.297 394,292 -0.03(-0.68%)
May 22, 2013 4.300 4.349 4.300 4.326 138,587 +0.02(+0.38%)
May 21, 2013 4.342 4.342 4.278 4.310 413,078 -0.01(-0.23%)
May 20, 2013 4.349 4.352 4.290 4.320 347,010 -0.03(-0.67%)
May 17, 2013 4.359 4.368 4.349 4.349 287,555 -0.01(-0.22%)
May 16, 2013 4.359 4.368 4.359 4.359 388,841 -0.03(-0.74%)
May 15, 2013 4.362 4.391 4.362 4.391 203,564 +0.00(+0.07%)
May 13, 2013 4.394 4.401 4.372 4.388 247,588 +0.01(+0.15%)
May 10, 2013 4.388 4.397 4.375 4.381 335,074 -0.01(-0.22%)
May 09, 2013 4.420 4.433 4.378 4.391 254,509 -0.04(-0.81%)
May 08, 2013 4.407 4.427 4.395 4.427 263,635 +0.03(+0.73%)
May 07, 2013 4.398 4.407 4.385 4.395 278,839 +0.01(+0.15%)
May 06, 2013 4.391 4.399 4.375 4.388 268,486 +0.00(+0.00%)
May 03, 2013 4.388 4.401 4.385 4.388 140,928 +0.00(+0.07%)
May 02, 2013 4.398 4.398 4.372 4.385 174,946 -0.01(-0.29%)
May 01, 2013 4.391 4.398 4.362 4.398 157,174 +0.01(+0.29%)
Apr 30, 2013 4.356 4.391 4.356 4.385 157,593 +0.03(+0.67%)
Apr 29, 2013 4.378 4.385 4.353 4.356 162,757 -0.03(-0.66%)
Apr 26, 2013 4.382 4.398 4.372 4.385 243,214 +0.01(+0.29%)
Apr 25, 2013 4.395 4.401 4.366 4.372 195,667 -0.01(-0.22%)
Apr 24, 2013 4.385 4.401 4.375 4.382 248,915 +0.01(+0.15%)
Apr 23, 2013 4.382 4.398 4.369 4.375 270,179 +0.01(+0.22%)
Apr 22, 2013 4.369 4.375 4.349 4.366 215,418 -0.00(-0.07%)
Apr 19, 2013 4.333 4.369 4.327 4.369 257,516 +0.04(+0.89%)
Apr 18, 2013 4.327 4.343 4.317 4.330 126,006 -0.01(-0.15%)
Apr 17, 2013 4.314 4.337 4.314 4.337 151,064 +0.00(+0.07%)
Apr 16, 2013 4.333 4.349 4.298 4.333 297,281 +0.01(+0.22%)
Apr 15, 2013 4.333 4.333 4.308 4.324 122,595 -0.02(-0.37%)
Apr 12, 2013 4.304 4.343 4.301 4.340 240,004 +0.04(+0.82%)
Apr 11, 2013 4.295 4.311 4.288 4.304 205,648 +0.02(+0.38%)
Apr 10, 2013 4.349 4.353 4.288 4.288 127,129 -0.02(-0.45%)
Apr 09, 2013 4.311 4.320 4.301 4.308 155,003 -0.01(-0.30%)
Apr 08, 2013 4.304 4.320 4.288 4.320 208,887 +0.03(+0.60%)
Apr 05, 2013 4.272 4.308 4.269 4.295 231,781 +0.01(+0.30%)
Apr 04, 2013 4.260 4.308 4.260 4.282 203,938 +0.02(+0.38%)
Apr 03, 2013 4.295 4.304 4.260 4.266 185,113 -0.04(-0.89%)
Apr 02, 2013 4.196 4.314 4.196 4.304 257,078 +0.03(+0.67%)
Apr 01, 2013 4.272 4.279 4.263 4.276 180,611 +0.01(+0.30%)
Mar 28, 2013 4.250 4.276 4.237 4.263 254,440 +0.01(+0.30%)
Mar 27, 2013 4.244 4.269 4.234 4.250 177,813 +0.02(+0.38%)
Mar 26, 2013 4.272 4.272 4.228 4.234 252,635 -0.04(-0.90%)
Mar 25, 2013 4.263 4.272 4.234 4.272 154,074 +0.01(+0.30%)
Mar 22, 2013 4.250 4.276 4.250 4.260 313,341 +0.00(+0.08%)
Mar 21, 2013 4.256 4.263 4.240 4.256 93,740 +0.00(+0.00%)
Mar 20, 2013 4.224 4.266 4.189 4.256 192,573 +0.04(+0.83%)
Mar 19, 2013 4.234 4.256 4.215 4.221 166,020 -0.03(-0.60%)
Mar 18, 2013 4.186 4.247 4.186 4.247 221,664 +0.05(+1.30%)
Mar 15, 2013 4.253 4.279 4.183 4.192 373,684 -0.06(-1.43%)
Mar 14, 2013 4.276 4.276 4.250 4.253 270,633 -0.02(-0.38%)
Mar 13, 2013 4.250 4.282 4.250 4.269 312,822 +0.01(+0.30%)
Mar 12, 2013 4.260 4.266 4.250 4.256 466,510 -0.01(-0.23%)
Mar 11, 2013 4.279 4.311 4.260 4.266 216,447 -0.01(-0.24%)
Mar 08, 2013 4.285 4.292 4.260 4.276 170,519 -0.01(-0.13%)
Mar 07, 2013 4.282 4.294 4.250 4.282 231,706 -0.01(-0.15%)
Mar 06, 2013 4.269 4.292 4.263 4.288 162,943 +0.03(+0.67%)
Mar 05, 2013 4.292 4.298 4.244 4.260 400,019 -0.02(-0.45%)
Mar 04, 2013 4.269 4.285 4.257 4.279 230,327 +0.02(+0.52%)
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.