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

PIMCO Income Strategy Fund (NY: PFL )

8.345 -0.025 (-0.30%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 23, 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 (%)
Jan 30, 2015 4.552 4.552 4.521 4.536 149,660 -0.05(-1.01%)
Jan 29, 2015 4.610 4.641 4.569 4.583 137,108 -0.04(-0.84%)
Jan 28, 2015 4.614 4.637 4.594 4.621 124,626 +0.00(+0.08%)
Jan 27, 2015 4.583 4.621 4.548 4.618 165,633 +0.04(+0.84%)
Jan 26, 2015 4.598 4.598 4.560 4.579 132,920 -0.02(-0.42%)
Jan 23, 2015 4.536 4.598 4.536 4.598 145,096 +0.06(+1.28%)
Jan 22, 2015 4.560 4.560 4.529 4.540 53,740 +0.01(+0.17%)
Jan 21, 2015 4.517 4.544 4.517 4.533 96,122 +0.00(+0.09%)
Jan 20, 2015 4.529 4.548 4.513 4.529 91,252 +0.02(+0.51%)
Jan 16, 2015 4.506 4.525 4.491 4.506 120,868 +0.03(+0.60%)
Jan 15, 2015 4.471 4.490 4.457 4.479 139,421 +0.00(+0.09%)
Jan 14, 2015 4.536 4.540 4.452 4.475 180,407 -0.08(-1.78%)
Jan 13, 2015 4.602 4.602 4.509 4.556 265,081 -0.02(-0.42%)
Jan 12, 2015 4.533 4.575 4.517 4.575 117,071 +0.02(+0.51%)
Jan 09, 2015 4.529 4.575 4.506 4.552 234,523 +0.02(+0.43%)
Jan 08, 2015 4.575 4.587 4.517 4.533 268,899 -0.02(-0.42%)
Jan 07, 2015 4.529 4.556 4.529 4.552 109,138 +0.04(+0.93%)
Jan 06, 2015 4.487 4.529 4.487 4.510 166,736 +0.01(+0.17%)
Jan 05, 2015 4.525 4.537 4.477 4.502 182,254 -0.04(-0.93%)
Jan 02, 2015 4.533 4.560 4.502 4.544 114,428 +0.04(+0.94%)
Dec 31, 2014 4.556 4.502 4.502 4.502 280,042 -0.07(-1.43%)
Dec 30, 2014 4.586 4.604 4.548 4.567 173,545 -0.03(-0.67%)
Dec 29, 2014 4.621 4.621 4.563 4.598 167,973 -0.02(-0.33%)
Dec 26, 2014 4.579 4.632 4.579 4.613 84,620 +0.03(+0.61%)
Dec 24, 2014 4.579 4.585 4.585 4.585 69,162 +0.02(+0.48%)
Dec 23, 2014 4.567 4.582 4.522 4.563 119,781 +0.01(+0.17%)
Dec 22, 2014 4.563 4.563 4.518 4.556 200,343 -0.00(-0.08%)
Dec 19, 2014 4.537 4.575 4.525 4.559 106,982 +0.01(+0.25%)
Dec 18, 2014 4.544 4.556 4.518 4.548 239,814 +0.02(+0.33%)
Dec 17, 2014 4.510 4.533 4.484 4.533 306,747 +0.03(+0.76%)
Dec 16, 2014 4.499 4.525 4.457 4.499 381,289 -0.03(-0.59%)
Dec 15, 2014 4.533 4.544 4.495 4.525 143,355 +0.00(+0.00%)
Dec 12, 2014 4.522 4.529 4.480 4.525 330,300 -0.02(-0.50%)
Dec 11, 2014 4.522 4.548 4.487 4.548 189,577 +0.03(+0.67%)
Dec 10, 2014 4.552 4.552 4.484 4.518 185,046 -0.03(-0.67%)
Dec 09, 2014 4.556 4.556 4.522 4.548 195,844 +0.00(+0.00%)
Dec 08, 2014 4.548 4.563 4.537 4.548 121,304 -0.02(-0.41%)
Dec 05, 2014 4.574 4.574 4.541 4.567 239,336 -0.03(-0.57%)
Dec 04, 2014 4.604 4.612 4.578 4.593 144,660 +0.00(+0.01%)
Dec 03, 2014 4.586 4.601 4.571 4.593 195,638 -0.00(-0.09%)
Dec 02, 2014 4.593 4.604 4.582 4.597 152,078 +0.02(+0.33%)
Dec 01, 2014 4.650 4.650 4.559 4.582 225,566 -0.07(-1.46%)
Nov 28, 2014 4.619 4.650 4.586 4.650 119,184 +0.03(+0.73%)
Nov 26, 2014 4.593 4.616 4.616 4.616 270,038 +0.03(+0.66%)
Nov 25, 2014 4.601 4.604 4.571 4.586 127,439 -0.00(-0.08%)
Nov 24, 2014 4.601 4.604 4.571 4.589 121,658 -0.02(-0.49%)
Nov 21, 2014 4.601 4.627 4.586 4.612 171,356 +0.05(+0.99%)
Nov 20, 2014 4.544 4.582 4.544 4.567 126,210 -0.01(-0.16%)
Nov 19, 2014 4.548 4.574 4.548 4.574 158,710 +0.03(+0.58%)
Nov 18, 2014 4.567 4.593 4.548 4.548 198,868 -0.02(-0.33%)
Nov 17, 2014 4.604 4.604 4.556 4.563 253,833 -0.03(-0.65%)
Nov 14, 2014 4.608 4.608 4.589 4.593 142,878 -0.02(-0.41%)
Nov 13, 2014 4.661 4.661 4.589 4.612 192,469 -0.04(-0.89%)
Nov 12, 2014 4.672 4.672 4.642 4.653 112,176 -0.02(-0.32%)
Nov 11, 2014 4.668 4.691 4.646 4.668 137,400 +0.02(+0.32%)
Nov 10, 2014 4.665 4.665 4.635 4.653 131,736 +0.00(+0.08%)
Nov 07, 2014 4.650 4.653 4.635 4.650 110,854 +0.01(+0.32%)
Nov 06, 2014 4.646 4.646 4.616 4.635 113,708 +0.00(+0.00%)
Nov 05, 2014 4.650 4.653 4.627 4.635 133,876 -0.01(-0.32%)
Nov 04, 2014 4.620 4.650 4.612 4.650 200,743 +0.04(+0.97%)
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.