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 (%)
May 29, 2015 4.417 4.443 4.409 4.443 165,759 +0.03(+0.59%)
May 28, 2015 4.417 4.425 4.405 4.417 191,491 -0.02(-0.36%)
May 27, 2015 4.417 4.437 4.401 4.433 309,135 +0.02(+0.37%)
May 26, 2015 4.405 4.417 4.389 4.417 189,577 -0.00(-0.08%)
May 22, 2015 4.397 4.420 4.420 4.420 96,358 +0.01(+0.17%)
May 21, 2015 4.389 4.413 4.381 4.413 345,485 +0.02(+0.36%)
May 20, 2015 4.389 4.401 4.377 4.397 432,093 -0.01(-0.18%)
May 19, 2015 4.385 4.409 4.385 4.405 518,795 -0.01(-0.18%)
May 18, 2015 4.429 4.429 4.393 4.413 386,911 -0.01(-0.27%)
May 15, 2015 4.409 4.428 4.401 4.425 321,167 +0.01(+0.18%)
May 14, 2015 4.413 4.429 4.401 4.417 322,166 +0.00(+0.09%)
May 13, 2015 4.409 4.421 4.385 4.413 374,488 -0.01(-0.18%)
May 12, 2015 4.393 4.425 4.389 4.421 300,318 +0.00(+0.09%)
May 11, 2015 4.429 4.441 4.381 4.417 463,379 -0.03(-0.62%)
May 08, 2015 4.456 4.465 4.437 4.444 331,018 -0.01(-0.26%)
May 07, 2015 4.448 4.464 4.425 4.456 300,997 +0.00(+0.09%)
May 06, 2015 4.476 4.495 4.448 4.452 148,424 -0.03(-0.70%)
May 05, 2015 4.507 4.509 4.476 4.484 71,574 -0.02(-0.52%)
May 04, 2015 4.484 4.511 4.484 4.507 225,264 +0.02(+0.35%)
May 01, 2015 4.488 4.491 4.472 4.491 170,380 +0.02(+0.35%)
Apr 30, 2015 4.460 4.484 4.460 4.476 103,718 +0.01(+0.26%)
Apr 29, 2015 4.460 4.495 4.456 4.464 216,666 -0.00(-0.09%)
Apr 28, 2015 4.472 4.484 4.464 4.468 117,763 -0.00(-0.09%)
Apr 27, 2015 4.468 4.476 4.464 4.472 144,084 +0.01(+0.18%)
Apr 24, 2015 4.460 4.468 4.456 4.464 146,395 +0.00(+0.09%)
Apr 23, 2015 4.472 4.472 4.452 4.460 105,239 -0.01(-0.26%)
Apr 22, 2015 4.464 4.476 4.460 4.472 144,232 +0.00(+0.09%)
Apr 21, 2015 4.448 4.476 4.448 4.468 141,063 +0.02(+0.35%)
Apr 20, 2015 4.452 4.468 4.445 4.452 173,610 -0.00(-0.09%)
Apr 17, 2015 4.460 4.468 4.448 4.456 168,143 -0.01(-0.18%)
Apr 16, 2015 4.468 4.483 4.460 4.464 200,139 -0.01(-0.26%)
Apr 15, 2015 4.499 4.499 4.468 4.476 127,509 -0.02(-0.35%)
Apr 14, 2015 4.491 4.503 4.468 4.491 144,245 -0.01(-0.17%)
Apr 13, 2015 4.484 4.507 4.480 4.499 121,234 +0.00(+0.00%)
Apr 10, 2015 4.499 4.519 4.491 4.499 130,691 +0.01(+0.11%)
Apr 09, 2015 4.495 4.511 4.480 4.494 166,178 -0.01(-0.11%)
Apr 08, 2015 4.492 4.503 4.476 4.499 174,882 +0.01(+0.17%)
Apr 07, 2015 4.492 4.492 4.476 4.492 162,471 +0.02(+0.43%)
Apr 06, 2015 4.449 4.492 4.445 4.472 274,200 +0.03(+0.70%)
Apr 02, 2015 4.418 4.441 4.441 4.441 223,078 -0.00(-0.09%)
Apr 01, 2015 4.422 4.449 4.418 4.445 114,468 +0.02(+0.44%)
Mar 31, 2015 4.437 4.445 4.414 4.426 204,147 -0.01(-0.26%)
Mar 30, 2015 4.437 4.453 4.433 4.437 167,916 -0.02(-0.35%)
Mar 27, 2015 4.429 4.453 4.424 4.453 131,438 +0.01(+0.26%)
Mar 26, 2015 4.484 4.484 4.426 4.441 110,768 +0.00(+0.09%)
Mar 25, 2015 4.429 4.445 4.426 4.437 145,923 -0.00(-0.09%)
Mar 24, 2015 4.437 4.449 4.433 4.441 131,951 -0.01(-0.17%)
Mar 23, 2015 4.433 4.453 4.433 4.449 79,525 -0.00(-0.09%)
Mar 20, 2015 4.445 4.453 4.429 4.453 119,560 +0.01(+0.17%)
Mar 19, 2015 4.418 4.460 4.418 4.445 111,897 +0.02(+0.35%)
Mar 18, 2015 4.472 4.472 4.426 4.429 195,386 -0.05(-1.13%)
Mar 17, 2015 4.468 4.491 4.468 4.480 108,267 -0.00(-0.09%)
Mar 16, 2015 4.488 4.495 4.480 4.484 144,532 -0.03(-0.60%)
Mar 13, 2015 4.523 4.523 4.507 4.511 63,863 -0.00(-0.09%)
Mar 12, 2015 4.476 4.523 4.476 4.515 83,285 +0.03(+0.78%)
Mar 11, 2015 4.530 4.538 4.468 4.480 304,053 -0.05(-1.20%)
Mar 10, 2015 4.558 4.558 4.534 4.534 205,507 -0.02(-0.34%)
Mar 09, 2015 4.550 4.554 4.542 4.550 105,714 +0.01(+0.25%)
Mar 06, 2015 4.557 4.557 4.527 4.538 108,006 -0.02(-0.42%)
Mar 05, 2015 4.565 4.584 4.550 4.557 107,990 -0.03(-0.59%)
Mar 04, 2015 4.523 4.600 4.550 4.584 196,126 +0.03(+0.76%)
Mar 03, 2015 4.554 4.573 4.550 4.550 185,535 +0.00(+0.00%)
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.