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 (%)
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%)
Sep 03, 2013 3.912 3.913 3.841 3.851 368,843 -0.02(-0.61%)
Aug 30, 2013 3.858 3.885 3.858 3.875 243,443 +0.00(+0.09%)
Aug 29, 2013 3.835 3.878 3.798 3.871 231,630 +0.05(+1.23%)
Aug 28, 2013 3.784 3.848 3.774 3.824 238,366 +0.03(+0.89%)
Aug 27, 2013 3.777 3.791 3.761 3.791 223,301 +0.01(+0.36%)
Aug 26, 2013 3.754 3.791 3.744 3.777 368,360 +0.02(+0.58%)
Aug 23, 2013 3.744 3.761 3.714 3.756 304,818 +0.02(+0.58%)
Aug 22, 2013 3.694 3.737 3.673 3.734 205,139 +0.06(+1.64%)
Aug 21, 2013 3.724 3.724 3.657 3.673 324,360 -0.04(-1.08%)
Aug 20, 2013 3.694 3.720 3.673 3.714 406,443 +0.01(+0.27%)
Aug 19, 2013 3.684 3.724 3.680 3.704 500,505 -0.01(-0.36%)
Aug 16, 2013 3.771 3.771 3.684 3.717 438,370 -0.03(-0.81%)
Aug 15, 2013 3.831 3.831 3.720 3.747 568,140 -0.10(-2.62%)
Aug 14, 2013 3.858 3.858 3.798 3.848 250,802 +0.00(+0.09%)
Aug 13, 2013 3.865 3.898 3.835 3.845 459,817 -0.03(-0.87%)
Aug 12, 2013 3.858 3.918 3.858 3.878 476,101 +0.01(+0.17%)
Aug 09, 2013 3.885 3.918 3.868 3.871 255,342 -0.03(-0.78%)
Aug 08, 2013 3.932 3.932 3.875 3.902 387,735 +0.02(+0.53%)
Aug 07, 2013 3.828 3.895 3.828 3.881 266,394 +0.01(+0.34%)
Aug 06, 2013 3.868 3.875 3.812 3.868 256,421 +0.00(+0.09%)
Aug 05, 2013 3.848 3.901 3.845 3.865 367,900 -0.02(-0.51%)
Aug 02, 2013 3.885 3.905 3.855 3.885 257,869 +0.03(+0.86%)
Aug 01, 2013 3.975 3.975 3.842 3.852 590,881 -0.09(-2.20%)
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%)
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.