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

PIMCO Income Strategy Fund (NY: PFL )

8.500 UNCHANGED
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 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 (%)
Nov 30, 2016 4.692 4.706 4.675 4.692 211,459 -0.01(-0.20%)
Nov 29, 2016 4.683 4.706 4.671 4.702 95,769 -0.00(-0.10%)
Nov 28, 2016 4.725 4.729 4.660 4.706 247,371 -0.01(-0.21%)
Nov 25, 2016 4.674 4.725 4.674 4.716 157,560 +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 4.660 4.683 189,169 +0.02(+0.40%)
Nov 21, 2016 4.642 4.679 4.642 4.665 189,622 +0.02(+0.39%)
Nov 18, 2016 4.674 4.674 4.619 4.647 130,691 -0.00(-0.10%)
Nov 17, 2016 4.642 4.658 4.633 4.651 138,303 +0.00(+0.00%)
Nov 16, 2016 4.624 4.656 4.610 4.651 279,819 -0.00(-0.10%)
Nov 15, 2016 4.582 4.669 4.574 4.656 231,171 +0.07(+1.60%)
Nov 14, 2016 4.614 4.614 4.481 4.582 443,979 -0.06(-1.38%)
Nov 11, 2016 4.628 4.651 4.596 4.647 142,415 +0.00(+0.00%)
Nov 10, 2016 4.697 4.729 4.601 4.647 330,221 -0.04(-0.88%)
Nov 09, 2016 4.674 4.758 4.663 4.688 219,574 -0.05(-0.97%)
Nov 08, 2016 4.738 4.775 4.725 4.734 169,780 -0.00(-0.10%)
Nov 07, 2016 4.711 4.743 4.707 4.738 224,285 +0.04(+0.87%)
Nov 04, 2016 4.706 4.731 4.670 4.697 137,946 -0.01(-0.19%)
Nov 03, 2016 4.716 4.747 4.693 4.706 146,672 -0.00(-0.10%)
Nov 02, 2016 4.797 4.797 4.647 4.711 369,259 -0.09(-1.90%)
Nov 01, 2016 4.834 4.834 4.791 4.802 191,644 -0.03(-0.66%)
Oct 31, 2016 4.825 4.834 4.788 4.834 165,665 +0.02(+0.47%)
Oct 28, 2016 4.811 4.825 4.761 4.811 152,050 +0.00(+0.09%)
Oct 27, 2016 4.838 4.843 4.807 4.807 109,693 -0.03(-0.66%)
Oct 26, 2016 4.825 4.838 4.811 4.838 99,305 -0.00(-0.00%)
Oct 25, 2016 4.811 4.843 4.802 4.838 111,382 +0.03(+0.57%)
Oct 24, 2016 4.802 4.825 4.797 4.811 89,331 -0.01(-0.19%)
Oct 21, 2016 4.793 4.825 4.758 4.820 132,886 +0.04(+0.75%)
Oct 20, 2016 4.775 4.811 4.766 4.784 106,294 +0.01(+0.20%)
Oct 19, 2016 4.711 4.779 4.711 4.775 94,074 +0.07(+1.55%)
Oct 18, 2016 4.734 4.734 4.688 4.702 317,334 -0.01(-0.19%)
Oct 17, 2016 4.757 4.772 4.711 4.711 110,132 -0.05(-1.04%)
Oct 14, 2016 4.738 4.766 4.738 4.760 102,939 +0.03(+0.56%)
Oct 13, 2016 4.743 4.766 4.716 4.734 235,707 -0.02(-0.48%)
Oct 12, 2016 4.752 4.785 4.738 4.757 132,886 -0.01(-0.29%)
Oct 11, 2016 4.766 4.784 4.743 4.770 102,695 +0.02(+0.43%)
Oct 10, 2016 4.752 4.779 4.729 4.750 158,731 +0.01(+0.14%)
Oct 07, 2016 4.747 4.765 4.738 4.743 207,683 -0.01(-0.28%)
Oct 06, 2016 4.765 4.765 4.720 4.756 147,920 +0.00(+0.00%)
Oct 05, 2016 4.797 4.797 4.756 4.756 214,628 -0.02(-0.38%)
Oct 04, 2016 4.797 4.815 4.775 4.775 397,221 -0.05(-0.94%)
Oct 03, 2016 4.829 4.829 4.793 4.820 124,734 -0.00(-0.09%)
Sep 30, 2016 4.802 4.824 4.788 4.824 172,370 +0.05(+0.94%)
Sep 29, 2016 4.788 4.789 4.765 4.779 149,859 -0.02(-0.47%)
Sep 28, 2016 4.802 4.806 4.752 4.802 151,651 +0.01(+0.28%)
Sep 27, 2016 4.752 4.793 4.752 4.788 153,876 +0.04(+0.76%)
Sep 26, 2016 4.756 4.786 4.752 4.752 152,023 -0.02(-0.38%)
Sep 23, 2016 4.765 4.788 4.743 4.770 154,909 -0.01(-0.19%)
Sep 22, 2016 4.775 4.788 4.757 4.779 203,176 +0.03(+0.67%)
Sep 21, 2016 4.738 4.756 4.720 4.747 333,615 +0.01(+0.29%)
Sep 20, 2016 4.716 4.752 4.716 4.734 202,735 +0.02(+0.48%)
Sep 19, 2016 4.693 4.725 4.693 4.711 158,419 +0.01(+0.19%)
Sep 16, 2016 4.720 4.748 4.670 4.702 118,751 -0.01(-0.19%)
Sep 15, 2016 4.675 4.747 4.675 4.711 92,603 +0.01(+0.29%)
Sep 14, 2016 4.630 4.711 4.630 4.698 210,480 +0.04(+0.87%)
Sep 13, 2016 4.734 4.770 4.576 4.657 517,785 -0.11(-2.27%)
Sep 12, 2016 4.693 4.779 4.693 4.765 276,164 +0.05(+1.15%)
Sep 09, 2016 4.811 4.847 4.657 4.711 465,334 -0.14(-2.88%)
Sep 08, 2016 4.815 4.860 4.815 4.851 246,781 +0.01(+0.28%)
Sep 07, 2016 4.806 4.847 4.804 4.838 332,465 +0.04(+0.75%)
Sep 06, 2016 4.780 4.815 4.766 4.802 177,956 +0.04(+0.85%)
Sep 02, 2016 4.775 4.762 4.762 4.762 300,545 -0.01(-0.28%)
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.