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

PIMCO Income Strategy Fund (NY: PFL )

8.310 -0.060 (-0.72%)
Official Closing Price Updated: 4:10 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 (%)
Nov 29, 2013 3.935 3.949 3.918 3.949 119,124 +0.02(+0.51%)
Nov 27, 2013 3.921 3.935 3.904 3.929 237,689 +0.02(+0.54%)
Nov 26, 2013 3.894 3.911 3.885 3.908 175,515 +0.01(+0.26%)
Nov 25, 2013 3.873 3.904 3.867 3.897 243,546 +0.02(+0.62%)
Nov 22, 2013 3.880 3.907 3.863 3.873 287,067 -0.01(-0.35%)
Nov 21, 2013 3.887 3.897 3.877 3.887 224,290 +0.01(+0.27%)
Nov 20, 2013 3.928 3.938 3.873 3.877 389,830 -0.06(-1.57%)
Nov 19, 2013 3.969 3.969 3.928 3.938 108,145 -0.02(-0.52%)
Nov 18, 2013 3.963 3.983 3.949 3.959 322,137 +0.00(+0.09%)
Nov 15, 2013 3.959 3.966 3.942 3.956 165,805 +0.01(+0.35%)
Nov 14, 2013 3.938 3.966 3.921 3.942 214,571 +0.01(+0.35%)
Nov 12, 2013 3.949 3.949 3.925 3.928 407,982 -0.02(-0.52%)
Nov 11, 2013 3.959 3.969 3.934 3.949 228,938 -0.02(-0.61%)
Nov 08, 2013 4.021 4.038 3.935 3.973 362,722 -0.07(-1.62%)
Nov 07, 2013 4.059 4.059 4.038 4.038 109,132 -0.00(-0.08%)
Nov 06, 2013 4.072 4.073 4.041 4.041 220,406 -0.03(-0.67%)
Nov 05, 2013 4.076 4.096 4.021 4.069 378,795 -0.03(-0.67%)
Nov 04, 2013 4.079 4.106 4.069 4.096 274,742 +0.02(+0.59%)
Nov 01, 2013 4.079 4.089 4.045 4.072 265,850 +0.01(+0.34%)
Oct 31, 2013 4.062 4.076 4.052 4.059 236,085 +0.02(+0.42%)
Oct 30, 2013 4.035 4.062 4.035 4.041 238,286 +0.00(+0.00%)
Oct 29, 2013 4.069 4.086 4.021 4.041 538,497 -0.03(-0.75%)
Oct 28, 2013 4.099 4.123 4.048 4.072 349,268 -0.01(-0.33%)
Oct 25, 2013 4.120 4.123 4.076 4.086 274,956 -0.03(-0.66%)
Oct 24, 2013 4.059 4.120 4.045 4.113 224,843 +0.07(+1.86%)
Oct 23, 2013 4.062 4.082 4.038 4.038 254,185 -0.02(-0.50%)
Oct 22, 2013 4.024 4.062 4.014 4.059 320,952 +0.05(+1.28%)
Oct 21, 2013 4.011 4.018 3.990 4.007 168,487 +0.02(+0.51%)
Oct 18, 2013 4.007 4.052 3.973 3.987 305,085 -0.03(-0.68%)
Oct 17, 2013 3.956 4.028 3.953 4.014 362,359 +0.07(+1.73%)
Oct 16, 2013 3.949 3.956 3.919 3.946 312,457 +0.02(+0.43%)
Oct 15, 2013 3.949 3.960 3.919 3.929 191,480 -0.01(-0.17%)
Oct 14, 2013 3.936 3.967 3.936 3.936 247,703 -0.02(-0.52%)
Oct 11, 2013 3.973 3.977 3.956 3.956 276,928 -0.01(-0.17%)
Oct 10, 2013 3.949 3.977 3.949 3.963 206,252 +0.02(+0.52%)
Oct 09, 2013 3.943 3.946 3.919 3.943 250,819 +0.01(+0.26%)
Oct 08, 2013 3.936 3.957 3.899 3.932 163,115 -0.02(-0.51%)
Oct 07, 2013 3.970 3.973 3.946 3.953 126,380 -0.03(-0.85%)
Oct 04, 2013 3.966 3.993 3.953 3.987 148,434 +0.03(+0.77%)
Oct 03, 2013 3.943 3.956 3.919 3.956 255,582 +0.02(+0.52%)
Oct 02, 2013 3.905 3.946 3.885 3.936 297,690 +0.01(+0.17%)
Oct 01, 2013 3.936 3.936 3.905 3.929 221,867 -0.02(-0.51%)
Sep 27, 2013 3.970 3.970 3.922 3.949 103,129 +0.00(+0.00%)
Sep 26, 2013 3.990 3.990 3.926 3.949 164,374 -0.05(-1.35%)
Sep 25, 2013 4.000 4.003 3.973 4.003 268,409 +0.03(+0.77%)
Sep 24, 2013 3.939 3.983 3.936 3.973 288,410 +0.02(+0.51%)
Sep 23, 2013 3.943 3.956 3.899 3.953 142,682 +0.00(+0.09%)
Sep 20, 2013 3.949 3.953 3.909 3.949 164,049 +0.02(+0.43%)
Sep 19, 2013 3.990 3.990 3.909 3.932 250,782 -0.04(-1.11%)
Sep 18, 2013 3.895 3.981 3.892 3.976 469,116 +0.07(+1.73%)
Sep 17, 2013 3.899 3.912 3.882 3.909 236,462 +0.03(+0.70%)
Sep 16, 2013 3.890 3.905 3.872 3.882 218,271 +0.02(+0.61%)
Sep 13, 2013 3.858 3.875 3.848 3.858 123,254 -0.00(-0.09%)
Sep 12, 2013 3.858 3.878 3.851 3.861 173,986 -0.00(-0.09%)
Sep 11, 2013 3.858 3.882 3.848 3.865 220,844 +0.01(+0.35%)
Sep 10, 2013 3.845 3.865 3.835 3.851 256,484 +0.02(+0.44%)
Sep 09, 2013 3.855 3.865 3.828 3.835 239,204 -0.01(-0.17%)
Sep 06, 2013 3.841 3.878 3.828 3.841 184,804 +0.00(+0.09%)
Sep 05, 2013 3.871 3.871 3.811 3.838 272,196 -0.05(-1.21%)
Sep 04, 2013 3.851 3.901 3.835 3.885 279,806 +0.03(+0.87%)
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.