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

PIMCO Income Strategy Fund (NY: PFL )

8.280 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 4.548 4.556 4.556 4.556 149,035 +0.01(+0.32%)
Aug 28, 2014 4.541 4.545 4.504 4.541 268,745 +0.01(+0.32%)
Aug 27, 2014 4.534 4.534 4.523 4.526 202,729 +0.01(+0.16%)
Aug 26, 2014 4.515 4.534 4.504 4.519 185,772 +0.02(+0.49%)
Aug 25, 2014 4.515 4.519 4.493 4.497 340,840 +0.00(+0.08%)
Aug 22, 2014 4.519 4.519 4.482 4.493 267,625 -0.02(-0.49%)
Aug 21, 2014 4.515 4.515 4.507 4.515 185,590 +0.01(+0.24%)
Aug 20, 2014 4.515 4.515 4.497 4.504 232,979 +0.00(+0.08%)
Aug 19, 2014 4.490 4.501 4.475 4.501 239,615 +0.03(+0.66%)
Aug 18, 2014 4.490 4.490 4.464 4.471 185,073 -0.01(-0.25%)
Aug 15, 2014 4.471 4.490 4.460 4.482 253,621 +0.04(+0.83%)
Aug 14, 2014 4.423 4.468 4.423 4.445 272,493 +0.01(+0.17%)
Aug 13, 2014 4.434 4.457 4.431 4.438 127,376 +0.02(+0.49%)
Aug 12, 2014 4.416 4.420 4.409 4.416 72,198 +0.02(+0.42%)
Aug 11, 2014 4.427 4.427 4.390 4.398 256,461 -0.00(-0.08%)
Aug 08, 2014 4.412 4.412 4.379 4.401 223,464 -0.01(-0.17%)
Aug 07, 2014 4.401 4.414 4.388 4.409 106,462 +0.03(+0.67%)
Aug 06, 2014 4.339 4.390 4.339 4.379 180,147 +0.02(+0.50%)
Aug 05, 2014 4.412 4.412 4.350 4.357 305,385 -0.07(-1.57%)
Aug 04, 2014 4.350 4.445 4.350 4.427 340,243 +0.07(+1.68%)
Aug 01, 2014 4.321 4.354 4.299 4.354 278,232 +0.02(+0.51%)
Jul 31, 2014 4.430 4.430 4.295 4.332 694,954 -0.11(-2.38%)
Jul 30, 2014 4.474 4.474 4.434 4.438 167,918 -0.03(-0.68%)
Jul 29, 2014 4.471 4.489 4.467 4.468 190,283 -0.01(-0.14%)
Jul 28, 2014 4.481 4.481 4.463 4.474 178,975 +0.01(+0.25%)
Jul 25, 2014 4.460 4.496 4.460 4.463 279,167 -0.01(-0.26%)
Jul 24, 2014 4.496 4.500 4.460 4.475 106,946 -0.01(-0.15%)
Jul 23, 2014 4.503 4.514 4.481 4.481 225,486 -0.01(-0.24%)
Jul 22, 2014 4.496 4.496 4.483 4.492 195,095 +0.01(+0.24%)
Jul 21, 2014 4.478 4.492 4.472 4.481 109,853 +0.01(+0.24%)
Jul 18, 2014 4.474 4.492 4.467 4.471 128,829 +0.01(+0.16%)
Jul 17, 2014 4.452 4.474 4.445 4.463 183,934 +0.01(+0.33%)
Jul 16, 2014 4.449 4.460 4.421 4.449 244,183 +0.00(+0.00%)
Jul 15, 2014 4.463 4.463 4.441 4.449 131,254 -0.00(-0.08%)
Jul 14, 2014 4.467 4.489 4.452 4.452 170,242 +0.00(+0.08%)
Jul 11, 2014 4.467 4.478 4.445 4.449 179,536 -0.00(-0.08%)
Jul 10, 2014 4.445 4.460 4.438 4.452 222,538 +0.01(+0.25%)
Jul 09, 2014 4.452 4.467 4.438 4.441 185,622 +0.01(+0.16%)
Jul 08, 2014 4.401 4.434 4.401 4.434 271,738 +0.04(+0.91%)
Jul 07, 2014 4.387 4.410 4.365 4.394 385,901 +0.02(+0.50%)
Jul 03, 2014 4.401 4.372 4.372 4.372 714,964 -0.03(-0.74%)
Jul 02, 2014 4.467 4.467 4.405 4.405 265,243 -0.04(-0.98%)
Jul 01, 2014 4.485 4.488 4.430 4.449 279,992 -0.02(-0.49%)
Jun 30, 2014 4.474 4.477 4.459 4.470 233,235 +0.01(+0.16%)
Jun 27, 2014 4.463 4.481 4.463 4.463 120,875 +0.00(+0.00%)
Jun 26, 2014 4.470 4.481 4.456 4.463 174,942 -0.00(-0.08%)
Jun 25, 2014 4.445 4.470 4.438 4.467 215,864 +0.04(+0.82%)
Jun 24, 2014 4.430 4.447 4.430 4.430 154,263 +0.01(+0.16%)
Jun 23, 2014 4.434 4.438 4.423 4.423 153,764 -0.01(-0.24%)
Jun 20, 2014 4.434 4.449 4.427 4.434 171,911 +0.01(+0.31%)
Jun 19, 2014 4.427 4.438 4.409 4.420 241,525 +0.02(+0.35%)
Jun 18, 2014 4.398 4.418 4.376 4.405 336,331 -0.00(-0.08%)
Jun 17, 2014 4.420 4.438 4.401 4.409 322,164 -0.03(-0.73%)
Jun 16, 2014 4.449 4.449 4.430 4.441 251,587 +0.01(+0.33%)
Jun 13, 2014 4.423 4.445 4.420 4.427 226,226 -0.01(-0.24%)
Jun 12, 2014 4.449 4.452 4.430 4.438 156,085 +0.00(+0.08%)
Jun 11, 2014 4.441 4.441 4.423 4.434 150,426 +0.00(+0.08%)
Jun 10, 2014 4.427 4.438 4.420 4.430 357,443 +0.04(+0.99%)
Jun 06, 2014 4.398 4.401 4.380 4.387 273,436 +0.00(+0.08%)
Jun 05, 2014 4.380 4.387 4.369 4.383 155,143 +0.01(+0.16%)
Jun 04, 2014 4.380 4.387 4.369 4.376 287,377 +0.00(+0.08%)
Jun 03, 2014 4.416 4.416 4.344 4.373 564,767 -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.