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 (%)
Aug 29, 2014 4.504 4.511 4.511 4.511 150,502 +0.01(+0.32%)
Aug 28, 2014 4.497 4.500 4.460 4.497 271,390 +0.01(+0.32%)
Aug 27, 2014 4.490 4.490 4.479 4.482 204,724 +0.01(+0.16%)
Aug 26, 2014 4.471 4.490 4.460 4.475 187,600 +0.02(+0.49%)
Aug 25, 2014 4.471 4.475 4.449 4.453 344,195 +0.00(+0.08%)
Aug 22, 2014 4.475 4.475 4.439 4.449 270,259 -0.02(-0.49%)
Aug 21, 2014 4.471 4.471 4.463 4.471 187,416 +0.01(+0.24%)
Aug 20, 2014 4.471 4.471 4.453 4.460 235,272 +0.00(+0.08%)
Aug 19, 2014 4.446 4.457 4.431 4.457 241,974 +0.03(+0.66%)
Aug 18, 2014 4.446 4.446 4.420 4.428 186,895 -0.01(-0.25%)
Aug 15, 2014 4.428 4.446 4.417 4.439 256,118 +0.04(+0.83%)
Aug 14, 2014 4.380 4.424 4.380 4.402 275,175 +0.01(+0.17%)
Aug 13, 2014 4.391 4.413 4.388 4.394 128,630 +0.02(+0.49%)
Aug 12, 2014 4.373 4.377 4.366 4.373 72,908 +0.02(+0.42%)
Aug 11, 2014 4.384 4.384 4.348 4.355 258,985 -0.00(-0.08%)
Aug 08, 2014 4.369 4.369 4.337 4.358 225,663 -0.01(-0.17%)
Aug 07, 2014 4.358 4.371 4.345 4.366 107,510 +0.03(+0.67%)
Aug 06, 2014 4.297 4.347 4.297 4.337 181,920 +0.02(+0.50%)
Aug 05, 2014 4.369 4.369 4.308 4.315 308,390 -0.07(-1.57%)
Aug 04, 2014 4.308 4.402 4.308 4.384 343,591 +0.07(+1.68%)
Aug 01, 2014 4.279 4.311 4.257 4.311 280,970 +0.02(+0.51%)
Jul 31, 2014 4.387 4.387 4.253 4.290 701,793 -0.10(-2.38%)
Jul 30, 2014 4.431 4.431 4.391 4.394 169,570 -0.03(-0.68%)
Jul 29, 2014 4.427 4.445 4.423 4.424 192,156 -0.01(-0.14%)
Jul 28, 2014 4.438 4.438 4.420 4.431 180,736 +0.01(+0.25%)
Jul 25, 2014 4.416 4.452 4.416 4.420 281,914 -0.01(-0.26%)
Jul 24, 2014 4.452 4.456 4.416 4.431 107,999 -0.01(-0.15%)
Jul 23, 2014 4.459 4.470 4.438 4.438 227,706 -0.01(-0.24%)
Jul 22, 2014 4.452 4.452 4.439 4.449 197,015 +0.01(+0.24%)
Jul 21, 2014 4.434 4.449 4.429 4.438 110,935 +0.01(+0.24%)
Jul 18, 2014 4.431 4.449 4.423 4.427 130,097 +0.01(+0.16%)
Jul 17, 2014 4.409 4.431 4.402 4.420 185,744 +0.01(+0.33%)
Jul 16, 2014 4.405 4.416 4.377 4.405 246,586 +0.00(+0.00%)
Jul 15, 2014 4.420 4.420 4.398 4.405 132,546 -0.00(-0.08%)
Jul 14, 2014 4.423 4.445 4.409 4.409 171,917 +0.00(+0.08%)
Jul 11, 2014 4.423 4.434 4.402 4.405 181,303 -0.00(-0.08%)
Jul 10, 2014 4.402 4.416 4.394 4.409 224,728 +0.01(+0.25%)
Jul 09, 2014 4.409 4.423 4.395 4.398 187,449 +0.01(+0.16%)
Jul 08, 2014 4.359 4.391 4.359 4.391 274,413 +0.04(+0.91%)
Jul 07, 2014 4.344 4.367 4.323 4.351 389,699 +0.02(+0.50%)
Jul 03, 2014 4.359 4.330 4.330 4.330 722,000 -0.03(-0.74%)
Jul 02, 2014 4.423 4.423 4.362 4.362 267,853 -0.04(-0.98%)
Jul 01, 2014 4.441 4.445 4.387 4.405 282,748 -0.02(-0.49%)
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%)
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.