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: 7:00 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 (%)
Jul 31, 2013 3.961 3.965 3.908 3.938 400,496 -0.03(-0.76%)
Jul 30, 2013 4.015 4.055 3.965 3.968 483,428 -0.05(-1.16%)
Jul 29, 2013 3.975 4.025 3.971 4.015 347,557 +0.02(+0.42%)
Jul 26, 2013 3.918 4.038 3.918 3.998 592,227 +0.07(+1.87%)
Jul 25, 2013 3.951 3.951 3.872 3.925 278,591 -0.02(-0.51%)
Jul 24, 2013 3.961 3.975 3.921 3.945 349,888 -0.04(-1.09%)
Jul 23, 2013 4.008 4.018 3.968 3.988 515,471 +0.00(+0.00%)
Jul 22, 2013 3.961 4.015 3.951 3.988 409,217 +0.02(+0.50%)
Jul 19, 2013 3.928 3.971 3.901 3.968 370,018 +0.05(+1.19%)
Jul 18, 2013 3.915 3.948 3.895 3.921 551,108 +0.04(+1.11%)
Jul 17, 2013 3.865 3.925 3.838 3.878 730,675 +0.05(+1.31%)
Jul 16, 2013 3.788 3.842 3.773 3.828 443,655 +0.06(+1.68%)
Jul 15, 2013 3.772 3.792 3.762 3.765 154,874 +0.01(+0.18%)
Jul 12, 2013 3.808 3.862 3.752 3.758 322,164 -0.03(-0.88%)
Jul 11, 2013 3.718 3.798 3.708 3.792 462,042 +0.13(+3.64%)
Jul 10, 2013 3.645 3.675 3.635 3.658 419,803 +0.01(+0.37%)
Jul 09, 2013 3.665 3.702 3.635 3.645 634,986 -0.03(-0.73%)
Jul 08, 2013 3.692 3.705 3.639 3.672 537,040 -0.02(-0.45%)
Jul 05, 2013 3.754 3.774 3.672 3.688 659,919 -0.10(-2.62%)
Jul 03, 2013 3.817 3.817 3.741 3.787 268,011 -0.05(-1.29%)
Jul 02, 2013 3.962 3.982 3.827 3.837 267,902 -0.12(-3.09%)
Jul 01, 2013 3.979 3.992 3.959 3.959 239,637 +0.01(+0.25%)
Jun 28, 2013 3.956 3.956 3.870 3.949 368,421 -0.00(-0.08%)
Jun 27, 2013 3.893 3.999 3.893 3.952 486,557 +0.06(+1.53%)
Jun 26, 2013 3.827 3.923 3.810 3.893 860,085 +0.13(+3.51%)
Jun 25, 2013 3.777 3.810 3.721 3.761 499,971 +0.05(+1.24%)
Jun 24, 2013 3.797 3.797 3.698 3.715 866,387 -0.10(-2.60%)
Jun 21, 2013 3.847 3.863 3.768 3.814 510,725 -0.06(-1.45%)
Jun 20, 2013 3.860 3.886 3.801 3.870 914,874 -0.11(-2.66%)
Jun 19, 2013 4.061 4.068 3.956 3.976 467,390 -0.09(-2.11%)
Jun 18, 2013 4.091 4.104 4.056 4.061 295,355 -0.03(-0.73%)
Jun 17, 2013 4.075 4.124 4.065 4.091 232,562 +0.05(+1.31%)
Jun 14, 2013 4.045 4.068 3.999 4.038 293,723 +0.02(+0.41%)
Jun 13, 2013 3.863 4.038 3.820 4.022 714,032 +0.15(+3.75%)
Jun 12, 2013 3.985 3.985 3.860 3.876 769,078 -0.11(-2.73%)
Jun 11, 2013 3.995 4.002 3.936 3.985 537,079 -0.04(-0.90%)
Jun 10, 2013 4.133 4.133 4.002 4.022 818,984 -0.12(-2.93%)
Jun 07, 2013 4.173 4.173 4.133 4.143 314,073 -0.03(-0.78%)
Jun 06, 2013 4.097 4.176 4.081 4.176 605,583 +0.10(+2.33%)
Jun 05, 2013 4.048 4.087 4.041 4.081 389,153 +0.04(+0.89%)
Jun 04, 2013 3.976 4.087 3.973 4.045 831,139 +0.02(+0.57%)
Jun 03, 2013 4.114 4.114 3.973 4.022 1,171,218 -0.07(-1.76%)
May 31, 2013 4.146 4.176 4.071 4.094 752,111 -0.09(-2.19%)
May 30, 2013 4.153 4.202 4.130 4.186 406,314 +0.04(+0.87%)
May 29, 2013 4.209 4.228 4.048 4.150 1,471,969 -0.09(-2.16%)
May 28, 2013 4.333 4.353 4.209 4.241 895,540 -0.10(-2.34%)
May 24, 2013 4.333 4.346 4.313 4.343 225,430 +0.00(+0.08%)
May 23, 2013 4.304 4.353 4.304 4.340 390,410 -0.03(-0.68%)
May 22, 2013 4.343 4.392 4.343 4.369 137,222 +0.02(+0.38%)
May 21, 2013 4.386 4.386 4.320 4.353 409,011 -0.01(-0.23%)
May 20, 2013 4.392 4.395 4.333 4.363 343,594 -0.03(-0.67%)
May 17, 2013 4.402 4.412 4.392 4.392 284,724 -0.01(-0.22%)
May 16, 2013 4.402 4.412 4.402 4.402 385,013 -0.03(-0.74%)
May 15, 2013 4.405 4.435 4.405 4.435 201,560 +0.00(+0.07%)
May 13, 2013 4.438 4.445 4.415 4.431 245,151 +0.01(+0.15%)
May 10, 2013 4.431 4.441 4.418 4.425 331,775 -0.01(-0.22%)
May 09, 2013 4.464 4.477 4.422 4.435 252,003 -0.04(-0.81%)
May 08, 2013 4.451 4.471 4.438 4.471 261,039 +0.03(+0.73%)
May 07, 2013 4.442 4.451 4.428 4.438 276,094 +0.01(+0.15%)
May 06, 2013 4.435 4.443 4.419 4.432 265,843 +0.00(+0.00%)
May 03, 2013 4.432 4.445 4.428 4.432 139,541 +0.00(+0.07%)
May 02, 2013 4.442 4.442 4.415 4.428 173,224 -0.01(-0.29%)
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.