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

PIMCO Income Strategy Fund (NY: PFL )

8.390 +0.030 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 4.461 4.487 4.453 4.487 164,127 +0.03(+0.59%)
May 28, 2015 4.461 4.469 4.449 4.461 189,606 -0.02(-0.36%)
May 27, 2015 4.461 4.481 4.445 4.477 306,091 +0.02(+0.37%)
May 26, 2015 4.449 4.461 4.433 4.461 187,710 -0.00(-0.08%)
May 22, 2015 4.441 4.464 4.464 4.464 95,409 +0.01(+0.17%)
May 21, 2015 4.433 4.457 4.425 4.457 342,083 +0.02(+0.36%)
May 20, 2015 4.433 4.445 4.421 4.441 427,839 -0.01(-0.18%)
May 19, 2015 4.429 4.453 4.429 4.449 513,687 -0.01(-0.18%)
May 18, 2015 4.473 4.473 4.437 4.457 383,102 -0.01(-0.27%)
May 15, 2015 4.453 4.472 4.445 4.469 318,005 +0.01(+0.18%)
May 14, 2015 4.457 4.473 4.445 4.461 318,994 +0.00(+0.09%)
May 13, 2015 4.453 4.465 4.429 4.457 370,801 -0.01(-0.18%)
May 12, 2015 4.437 4.469 4.433 4.465 297,361 +0.00(+0.09%)
May 11, 2015 4.473 4.485 4.425 4.461 458,817 -0.03(-0.62%)
May 08, 2015 4.501 4.509 4.481 4.489 327,759 -0.01(-0.26%)
May 07, 2015 4.493 4.509 4.469 4.501 298,034 +0.00(+0.09%)
May 06, 2015 4.520 4.540 4.493 4.497 146,963 -0.03(-0.70%)
May 05, 2015 4.552 4.554 4.520 4.528 70,869 -0.02(-0.52%)
May 04, 2015 4.528 4.556 4.528 4.552 223,046 +0.02(+0.35%)
May 01, 2015 4.532 4.536 4.516 4.536 168,702 +0.02(+0.35%)
Apr 30, 2015 4.505 4.528 4.505 4.520 102,697 +0.01(+0.26%)
Apr 29, 2015 4.505 4.540 4.501 4.508 214,532 -0.00(-0.09%)
Apr 28, 2015 4.516 4.528 4.508 4.512 116,603 -0.00(-0.09%)
Apr 27, 2015 4.512 4.520 4.508 4.516 142,665 +0.01(+0.18%)
Apr 24, 2015 4.505 4.512 4.501 4.508 144,953 +0.00(+0.09%)
Apr 23, 2015 4.516 4.516 4.497 4.505 104,202 -0.01(-0.26%)
Apr 22, 2015 4.508 4.520 4.505 4.516 142,812 +0.00(+0.09%)
Apr 21, 2015 4.493 4.520 4.493 4.512 139,674 +0.02(+0.35%)
Apr 20, 2015 4.497 4.512 4.489 4.497 171,901 -0.00(-0.09%)
Apr 17, 2015 4.505 4.512 4.493 4.501 166,488 -0.01(-0.18%)
Apr 16, 2015 4.512 4.528 4.505 4.508 198,168 -0.01(-0.26%)
Apr 15, 2015 4.544 4.544 4.512 4.520 126,253 -0.02(-0.35%)
Apr 14, 2015 4.536 4.548 4.512 4.536 142,825 -0.01(-0.17%)
Apr 13, 2015 4.528 4.552 4.524 4.544 120,040 +0.00(+0.00%)
Apr 10, 2015 4.544 4.564 4.536 4.544 129,404 +0.01(+0.12%)
Apr 09, 2015 4.540 4.556 4.524 4.539 164,542 -0.01(-0.11%)
Apr 08, 2015 4.536 4.548 4.521 4.544 173,160 +0.01(+0.17%)
Apr 07, 2015 4.536 4.536 4.521 4.536 160,871 +0.02(+0.43%)
Apr 06, 2015 4.493 4.536 4.489 4.517 271,501 +0.03(+0.70%)
Apr 02, 2015 4.462 4.485 4.485 4.485 220,882 -0.00(-0.09%)
Apr 01, 2015 4.466 4.493 4.462 4.489 113,341 +0.02(+0.44%)
Mar 31, 2015 4.481 4.489 4.458 4.470 202,137 -0.01(-0.26%)
Mar 30, 2015 4.481 4.497 4.477 4.481 166,263 -0.02(-0.35%)
Mar 27, 2015 4.473 4.497 4.468 4.497 130,144 +0.01(+0.26%)
Mar 26, 2015 4.528 4.528 4.470 4.485 109,678 +0.00(+0.09%)
Mar 25, 2015 4.473 4.489 4.470 4.481 144,486 -0.00(-0.09%)
Mar 24, 2015 4.481 4.493 4.477 4.485 130,651 -0.01(-0.17%)
Mar 23, 2015 4.477 4.497 4.477 4.493 78,742 -0.00(-0.09%)
Mar 20, 2015 4.489 4.497 4.473 4.497 118,383 +0.01(+0.17%)
Mar 19, 2015 4.462 4.505 4.462 4.489 110,795 +0.02(+0.35%)
Mar 18, 2015 4.517 4.517 4.470 4.473 193,463 -0.05(-1.13%)
Mar 17, 2015 4.513 4.536 4.513 4.524 107,201 -0.00(-0.09%)
Mar 16, 2015 4.532 4.540 4.524 4.528 143,109 -0.03(-0.60%)
Mar 13, 2015 4.568 4.568 4.552 4.556 63,234 -0.00(-0.09%)
Mar 12, 2015 4.521 4.568 4.521 4.560 82,466 +0.04(+0.78%)
Mar 11, 2015 4.575 4.583 4.513 4.524 301,060 -0.05(-1.20%)
Mar 10, 2015 4.603 4.603 4.579 4.579 203,484 -0.02(-0.34%)
Mar 09, 2015 4.595 4.599 4.587 4.595 104,673 +0.01(+0.25%)
Mar 06, 2015 4.603 4.603 4.572 4.583 106,942 -0.02(-0.42%)
Mar 05, 2015 4.611 4.630 4.595 4.603 106,927 -0.03(-0.59%)
Mar 04, 2015 4.568 4.646 4.595 4.630 194,195 +0.04(+0.76%)
Mar 03, 2015 4.599 4.618 4.595 4.595 183,709 +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.