Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.540 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 3.918 3.924 3.894 3.911 149,895 +0.00(+0.00%)
Jan 30, 2014 3.924 3.925 3.897 3.911 148,645 -0.00(-0.09%)
Jan 29, 2014 3.901 3.931 3.880 3.914 247,654 -0.01(-0.26%)
Jan 28, 2014 3.928 3.948 3.904 3.924 360,113 -0.00(-0.09%)
Jan 27, 2014 3.938 3.979 3.928 3.928 219,339 -0.06(-1.45%)
Jan 24, 2014 3.989 3.999 3.968 3.985 284,074 -0.01(-0.34%)
Jan 23, 2014 3.992 4.016 3.982 3.999 257,885 +0.00(+0.08%)
Jan 22, 2014 3.979 3.999 3.968 3.996 175,991 +0.03(+0.68%)
Jan 21, 2014 3.955 3.978 3.948 3.968 171,400 +0.02(+0.60%)
Jan 17, 2014 3.935 3.945 3.945 3.945 128,544 +0.02(+0.61%)
Jan 16, 2014 3.935 3.941 3.907 3.921 163,864 -0.01(-0.17%)
Jan 15, 2014 3.935 3.945 3.921 3.928 178,850 +0.00(+0.09%)
Jan 14, 2014 3.928 3.933 3.914 3.924 167,597 -0.00(-0.09%)
Jan 13, 2014 3.928 3.938 3.904 3.928 194,762 +0.01(+0.35%)
Jan 10, 2014 3.884 3.914 3.880 3.914 116,468 +0.04(+0.96%)
Jan 09, 2014 3.907 3.907 3.867 3.877 143,262 -0.02(-0.61%)
Jan 08, 2014 3.914 3.917 3.890 3.901 238,637 -0.01(-0.17%)
Jan 07, 2014 3.904 3.924 3.877 3.907 237,445 +0.04(+0.96%)
Jan 06, 2014 3.860 3.887 3.860 3.870 312,822 +0.02(+0.44%)
Jan 03, 2014 3.820 3.853 3.810 3.853 210,748 +0.04(+1.06%)
Jan 02, 2014 3.810 3.843 3.800 3.813 270,716 +0.01(+0.18%)
Dec 31, 2013 3.786 3.806 3.806 3.806 412,125 +0.00(+0.00%)
Dec 30, 2013 3.827 3.830 3.783 3.806 361,766 -0.00(-0.09%)
Dec 27, 2013 3.860 3.874 3.800 3.810 407,718 -0.04(-1.14%)
Dec 26, 2013 3.806 3.857 3.796 3.853 518,689 +0.03(+0.88%)
Dec 24, 2013 3.820 3.833 3.813 3.820 190,228 -0.01(-0.26%)
Dec 23, 2013 3.830 3.850 3.816 3.830 476,986 +0.01(+0.35%)
Dec 20, 2013 3.793 3.823 3.793 3.816 386,940 +0.01(+0.27%)
Dec 19, 2013 3.783 3.813 3.779 3.806 459,039 +0.01(+0.27%)
Dec 18, 2013 3.759 3.796 3.759 3.796 396,870 +0.02(+0.45%)
Dec 17, 2013 3.763 3.779 3.746 3.779 369,468 +0.01(+0.27%)
Dec 16, 2013 3.756 3.786 3.756 3.769 418,272 +0.01(+0.18%)
Dec 13, 2013 3.749 3.769 3.726 3.763 349,355 +0.00(+0.00%)
Dec 12, 2013 3.790 3.790 3.746 3.763 425,769 -0.03(-0.71%)
Dec 11, 2013 3.786 3.793 3.772 3.790 247,896 +0.00(+0.09%)
Dec 10, 2013 3.786 3.803 3.773 3.786 386,910 +0.01(+0.36%)
Dec 09, 2013 3.793 3.819 3.759 3.773 395,471 -0.01(-0.26%)
Dec 06, 2013 3.766 3.799 3.766 3.783 264,697 +0.01(+0.27%)
Dec 05, 2013 3.763 3.783 3.756 3.773 196,712 -0.01(-0.26%)
Dec 04, 2013 3.803 3.803 3.759 3.783 250,776 -0.02(-0.61%)
Dec 03, 2013 3.806 3.832 3.779 3.806 300,870 -0.02(-0.52%)
Dec 02, 2013 3.839 3.846 3.816 3.826 229,126 -0.01(-0.35%)
Nov 29, 2013 3.826 3.839 3.809 3.839 122,515 +0.02(+0.51%)
Nov 27, 2013 3.813 3.826 3.796 3.820 244,456 +0.02(+0.54%)
Nov 26, 2013 3.786 3.803 3.778 3.799 180,511 +0.01(+0.26%)
Nov 25, 2013 3.766 3.796 3.760 3.789 250,479 +0.02(+0.62%)
Nov 22, 2013 3.773 3.799 3.756 3.766 295,239 -0.01(-0.35%)
Nov 21, 2013 3.779 3.789 3.769 3.779 230,675 +0.01(+0.27%)
Nov 20, 2013 3.819 3.829 3.766 3.769 400,928 -0.06(-1.57%)
Nov 19, 2013 3.860 3.860 3.819 3.829 111,223 -0.02(-0.52%)
Nov 18, 2013 3.853 3.873 3.839 3.849 331,307 +0.00(+0.09%)
Nov 15, 2013 3.849 3.856 3.833 3.846 170,525 +0.01(+0.35%)
Nov 14, 2013 3.829 3.856 3.813 3.833 220,680 +0.01(+0.35%)
Nov 12, 2013 3.839 3.839 3.816 3.819 419,597 -0.02(-0.52%)
Nov 11, 2013 3.849 3.859 3.826 3.839 235,455 -0.02(-0.60%)
Nov 08, 2013 3.910 3.926 3.826 3.863 373,049 -0.06(-1.62%)
Nov 07, 2013 3.946 3.946 3.926 3.926 112,239 -0.00(-0.08%)
Nov 06, 2013 3.959 3.960 3.930 3.930 226,680 -0.03(-0.67%)
Nov 05, 2013 3.963 3.983 3.910 3.956 389,579 -0.03(-0.67%)
Nov 04, 2013 3.966 3.993 3.956 3.983 282,563 +0.02(+0.59%)
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.