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

PIMCO Income Strategy Fund (NY: PFL )

8.250 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jun 30, 2014 4.430 4.434 4.416 4.427 235,531 +0.01(+0.16%)
Jun 27, 2014 4.420 4.437 4.420 4.420 122,065 +0.00(+0.00%)
Jun 26, 2014 4.427 4.437 4.412 4.420 176,664 -0.00(-0.08%)
Jun 25, 2014 4.402 4.427 4.394 4.423 217,988 +0.04(+0.82%)
Jun 24, 2014 4.387 4.404 4.386 4.387 155,782 +0.01(+0.16%)
Jun 23, 2014 4.391 4.394 4.380 4.380 155,277 -0.01(-0.24%)
Jun 20, 2014 4.391 4.405 4.384 4.391 173,603 +0.01(+0.31%)
Jun 19, 2014 4.384 4.394 4.366 4.377 243,902 +0.02(+0.35%)
Jun 18, 2014 4.355 4.375 4.333 4.362 339,641 -0.00(-0.08%)
Jun 17, 2014 4.376 4.394 4.359 4.366 325,335 -0.03(-0.73%)
Jun 16, 2014 4.405 4.405 4.387 4.398 254,063 +0.01(+0.33%)
Jun 13, 2014 4.380 4.402 4.376 4.384 228,453 -0.01(-0.25%)
Jun 12, 2014 4.405 4.409 4.387 4.394 157,621 +0.00(+0.08%)
Jun 11, 2014 4.398 4.398 4.380 4.391 151,907 +0.00(+0.08%)
Jun 10, 2014 4.384 4.394 4.376 4.387 360,961 +0.04(+0.99%)
Jun 06, 2014 4.355 4.358 4.337 4.344 276,127 +0.00(+0.08%)
Jun 05, 2014 4.337 4.344 4.326 4.341 156,670 +0.01(+0.16%)
Jun 04, 2014 4.337 4.344 4.326 4.333 290,205 +0.00(+0.08%)
Jun 03, 2014 4.373 4.373 4.301 4.330 570,326 -0.04(-0.82%)
Jun 02, 2014 4.358 4.366 4.355 4.366 225,893 +0.01(+0.25%)
May 30, 2014 4.341 4.358 4.333 4.355 202,345 +0.02(+0.49%)
May 29, 2014 4.344 4.348 4.326 4.333 286,504 -0.02(-0.41%)
May 28, 2014 4.330 4.355 4.330 4.351 251,770 +0.02(+0.49%)
May 27, 2014 4.344 4.351 4.326 4.330 355,887 +0.00(+0.08%)
May 23, 2014 4.301 4.326 4.326 4.326 181,420 +0.01(+0.21%)
May 22, 2014 4.319 4.323 4.305 4.317 163,674 +0.02(+0.37%)
May 21, 2014 4.309 4.323 4.298 4.301 148,812 +0.00(+0.08%)
May 20, 2014 4.305 4.319 4.298 4.298 373,305 -0.01(-0.17%)
May 19, 2014 4.294 4.326 4.294 4.305 255,811 -0.00(-0.08%)
May 16, 2014 4.301 4.323 4.287 4.309 290,432 +0.00(+0.08%)
May 15, 2014 4.294 4.309 4.280 4.305 456,255 +0.01(+0.25%)
May 14, 2014 4.284 4.298 4.278 4.294 259,560 +0.01(+0.33%)
May 13, 2014 4.287 4.287 4.273 4.280 147,964 -0.00(-0.08%)
May 12, 2014 4.287 4.294 4.277 4.284 267,996 +0.01(+0.25%)
May 09, 2014 4.273 4.277 4.266 4.273 74,817 +0.01(+0.25%)
May 08, 2014 4.284 4.284 4.259 4.262 128,159 -0.00(-0.08%)
May 07, 2014 4.255 4.266 4.248 4.266 251,612 +0.01(+0.25%)
May 06, 2014 4.252 4.256 4.227 4.255 794,875 +0.01(+0.17%)
May 05, 2014 4.255 4.259 4.245 4.248 221,699 +0.01(+0.33%)
May 02, 2014 4.213 4.245 4.213 4.234 212,113 +0.01(+0.17%)
May 01, 2014 4.252 4.259 4.221 4.227 357,958 -0.01(-0.33%)
Apr 30, 2014 4.259 4.259 4.234 4.241 262,444 -0.01(-0.25%)
Apr 29, 2014 4.255 4.259 4.241 4.252 334,550 +0.01(+0.25%)
Apr 28, 2014 4.241 4.248 4.227 4.241 321,056 +0.01(+0.25%)
Apr 25, 2014 4.234 4.240 4.209 4.230 464,258 +0.01(+0.17%)
Apr 24, 2014 4.192 4.245 4.188 4.223 359,027 +0.03(+0.67%)
Apr 23, 2014 4.174 4.195 4.174 4.195 210,212 +0.03(+0.76%)
Apr 22, 2014 4.153 4.163 4.149 4.163 132,758 +0.01(+0.17%)
Apr 21, 2014 4.146 4.163 4.146 4.156 158,158 +0.01(+0.26%)
Apr 17, 2014 4.156 4.146 4.146 4.146 156,469 -0.02(-0.42%)
Apr 16, 2014 4.174 4.174 4.153 4.163 119,918 +0.00(+0.00%)
Apr 15, 2014 4.160 4.167 4.146 4.163 170,359 +0.01(+0.26%)
Apr 14, 2014 4.177 4.177 4.149 4.153 158,232 -0.01(-0.25%)
Apr 11, 2014 4.174 4.174 4.160 4.163 140,862 -0.01(-0.17%)
Apr 10, 2014 4.163 4.174 4.153 4.170 189,183 +0.02(+0.51%)
Apr 09, 2014 4.149 4.163 4.139 4.149 224,897 +0.02(+0.43%)
Apr 08, 2014 4.132 4.135 4.125 4.132 206,031 +0.01(+0.26%)
Apr 07, 2014 4.121 4.128 4.114 4.121 85,352 +0.01(+0.26%)
Apr 04, 2014 4.132 4.132 4.110 4.110 239,427 +0.01(+0.18%)
Apr 03, 2014 4.125 4.125 4.089 4.103 116,710 -0.01(-0.18%)
Apr 02, 2014 4.096 4.121 4.089 4.110 197,169 +0.01(+0.17%)
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.