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

PIMCO Income Strategy Fund (NY: PFL )

8.540 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2017 5.045 5.101 5.031 5.078 126,568 +0.05(+1.02%)
Jan 30, 2017 5.045 5.045 5.022 5.027 244,848 -0.01(-0.19%)
Jan 27, 2017 5.055 5.073 5.036 5.036 334,906 -0.00(-0.09%)
Jan 26, 2017 5.041 5.101 5.031 5.041 340,868 +0.00(+0.00%)
Jan 25, 2017 5.045 5.055 5.027 5.041 128,204 +0.01(+0.28%)
Jan 24, 2017 5.036 5.045 5.013 5.027 263,806 +0.00(+0.09%)
Jan 23, 2017 4.994 5.045 4.985 5.022 284,839 +0.04(+0.84%)
Jan 20, 2017 4.994 5.008 4.947 4.980 348,898 -0.01(-0.19%)
Jan 19, 2017 5.003 5.003 4.989 4.989 206,430 -0.02(-0.37%)
Jan 18, 2017 5.013 5.022 5.008 5.008 141,261 +0.00(+0.05%)
Jan 17, 2017 4.952 5.013 4.947 5.006 281,902 +0.03(+0.61%)
Jan 13, 2017 4.975 4.975 4.975 0 +0.00(+0.09%)
Jan 12, 2017 4.957 4.986 4.957 4.971 156,751 +0.02(+0.38%)
Jan 11, 2017 4.966 4.985 4.933 4.952 152,149 +0.01(+0.28%)
Jan 10, 2017 4.919 4.952 4.919 4.938 276,458 +0.03(+0.57%)
Jan 09, 2017 4.910 4.929 4.901 4.910 191,902 -0.00(-0.10%)
Jan 06, 2017 4.901 4.915 4.873 4.915 290,743 +0.02(+0.38%)
Jan 05, 2017 4.896 4.905 4.882 4.896 212,964 -0.00(-0.09%)
Jan 04, 2017 4.905 4.915 4.882 4.901 246,590 +0.00(+0.00%)
Jan 03, 2017 4.915 4.915 4.891 4.901 253,857 +0.00(+0.09%)
Dec 30, 2016 4.896 4.896 4.896 0 +0.05(+0.96%)
Dec 29, 2016 4.850 4.873 4.822 4.850 212,666 +0.00(+0.00%)
Dec 28, 2016 4.873 4.873 4.827 4.850 239,869 +0.00(+0.00%)
Dec 27, 2016 4.878 4.887 4.829 4.850 178,798 -0.00(-0.10%)
Dec 23, 2016 4.854 4.854 4.854 0 +0.02(+0.39%)
Dec 22, 2016 4.813 4.841 4.808 4.836 260,154 +0.04(+0.77%)
Dec 21, 2016 4.794 4.808 4.785 4.799 200,386 -0.00(-0.10%)
Dec 20, 2016 4.813 4.813 4.776 4.803 158,017 +0.02(+0.48%)
Dec 19, 2016 4.753 4.808 4.739 4.780 179,860 +0.03(+0.58%)
Dec 16, 2016 4.725 4.776 4.725 4.753 138,734 +0.03(+0.59%)
Dec 15, 2016 4.734 4.757 4.725 4.725 112,137 -0.02(-0.49%)
Dec 14, 2016 4.766 4.766 4.702 4.748 88,797 -0.02(-0.39%)
Dec 13, 2016 4.762 4.771 4.729 4.766 446,763 +0.01(+0.19%)
Dec 12, 2016 4.725 4.771 4.725 4.757 240,767 +0.00(+0.10%)
Dec 09, 2016 4.720 4.753 4.720 4.753 452,205 +0.05(+0.98%)
Dec 08, 2016 4.734 4.734 4.688 4.706 205,531 -0.03(-0.59%)
Dec 07, 2016 4.716 4.742 4.716 4.734 173,545 +0.02(+0.49%)
Dec 06, 2016 4.679 4.711 4.679 4.711 153,179 +0.02(+0.39%)
Dec 05, 2016 4.665 4.702 4.661 4.693 146,833 +0.02(+0.38%)
Dec 02, 2016 4.647 4.675 4.642 4.675 162,133 +0.02(+0.51%)
Dec 01, 2016 4.674 4.695 4.633 4.651 266,755 -0.04(-0.88%)
Nov 30, 2016 4.693 4.706 4.675 4.693 211,448 -0.01(-0.20%)
Nov 29, 2016 4.683 4.706 4.671 4.702 95,764 -0.00(-0.10%)
Nov 28, 2016 4.725 4.729 4.660 4.706 247,359 -0.01(-0.21%)
Nov 25, 2016 4.674 4.725 4.674 4.716 157,553 +0.03(+0.60%)
Nov 23, 2016 4.688 4.688 4.688 0 +0.00(+0.10%)
Nov 22, 2016 4.679 4.683 4.661 4.683 189,160 +0.02(+0.40%)
Nov 21, 2016 4.642 4.679 4.642 4.665 189,613 +0.02(+0.39%)
Nov 18, 2016 4.674 4.674 4.619 4.647 130,684 -0.00(-0.10%)
Nov 17, 2016 4.642 4.658 4.633 4.651 138,296 +0.00(+0.00%)
Nov 16, 2016 4.624 4.656 4.610 4.651 279,805 -0.00(-0.10%)
Nov 15, 2016 4.582 4.670 4.574 4.656 231,160 +0.07(+1.60%)
Nov 14, 2016 4.615 4.615 4.481 4.582 443,957 -0.06(-1.38%)
Nov 11, 2016 4.628 4.651 4.596 4.647 142,408 +0.00(+0.00%)
Nov 10, 2016 4.697 4.729 4.601 4.647 330,205 -0.04(-0.88%)
Nov 09, 2016 4.674 4.759 4.663 4.688 219,563 -0.05(-0.97%)
Nov 08, 2016 4.739 4.775 4.725 4.734 169,772 -0.00(-0.10%)
Nov 07, 2016 4.711 4.743 4.708 4.739 224,274 +0.04(+0.87%)
Nov 04, 2016 4.707 4.732 4.670 4.698 137,939 -0.01(-0.19%)
Nov 03, 2016 4.716 4.748 4.693 4.707 146,665 -0.00(-0.10%)
Nov 02, 2016 4.798 4.798 4.648 4.711 369,241 -0.09(-1.90%)
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.