Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.160 +0.010 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 4.110 4.117 4.090 4.104 213,100 +0.00(+0.00%)
Feb 27, 2014 4.107 4.124 4.100 4.104 251,913 +0.00(+0.08%)
Feb 26, 2014 4.093 4.107 4.090 4.100 197,450 +0.01(+0.17%)
Feb 25, 2014 4.090 4.100 4.083 4.093 314,344 -0.01(-0.17%)
Feb 24, 2014 4.111 4.114 4.090 4.100 238,950 -0.01(-0.34%)
Feb 21, 2014 4.107 4.121 4.095 4.114 153,075 +0.03(+0.68%)
Feb 20, 2014 4.107 4.110 4.086 4.086 157,844 -0.01(-0.25%)
Feb 19, 2014 4.100 4.128 4.097 4.097 273,494 -0.00(-0.08%)
Feb 18, 2014 4.090 4.100 4.083 4.100 230,701 +0.02(+0.51%)
Feb 14, 2014 4.058 4.079 4.079 4.079 191,638 +0.03(+0.86%)
Feb 13, 2014 4.051 4.072 4.044 4.044 145,754 -0.01(-0.34%)
Feb 12, 2014 4.051 4.058 4.030 4.058 319,924 +0.00(+0.00%)
Feb 11, 2014 4.093 4.097 4.058 4.058 261,863 -0.03(-0.68%)
Feb 10, 2014 4.069 4.090 4.069 4.086 235,628 +0.03(+0.77%)
Feb 07, 2014 4.048 4.076 4.034 4.055 268,378 +0.02(+0.46%)
Feb 06, 2014 4.072 4.076 4.034 4.036 279,837 -0.03(-0.71%)
Feb 05, 2014 4.024 4.072 4.024 4.065 229,493 +0.02(+0.43%)
Feb 04, 2014 3.989 4.062 3.979 4.048 519,913 +0.08(+1.91%)
Feb 03, 2014 3.989 4.024 3.972 3.972 266,983 -0.01(-0.26%)
Jan 31, 2014 3.989 3.996 3.965 3.982 147,195 +0.00(+0.00%)
Jan 30, 2014 3.996 3.997 3.969 3.982 145,968 -0.00(-0.09%)
Jan 29, 2014 3.972 4.003 3.951 3.986 243,193 -0.01(-0.26%)
Jan 28, 2014 4.000 4.020 3.976 3.996 353,626 -0.00(-0.09%)
Jan 27, 2014 4.010 4.052 4.000 4.000 215,388 -0.06(-1.45%)
Jan 24, 2014 4.062 4.072 4.041 4.058 278,957 -0.01(-0.34%)
Jan 23, 2014 4.065 4.090 4.055 4.072 253,239 +0.00(+0.08%)
Jan 22, 2014 4.052 4.072 4.041 4.069 172,820 +0.03(+0.68%)
Jan 21, 2014 4.027 4.051 4.021 4.041 168,313 +0.02(+0.60%)
Jan 17, 2014 4.007 4.017 4.017 4.017 126,229 +0.02(+0.61%)
Jan 16, 2014 4.007 4.014 3.979 3.993 160,913 -0.01(-0.17%)
Jan 15, 2014 4.007 4.017 3.993 4.000 175,629 +0.00(+0.09%)
Jan 14, 2014 4.000 4.005 3.986 3.996 164,578 -0.00(-0.09%)
Jan 13, 2014 4.000 4.010 3.976 4.000 191,254 +0.01(+0.35%)
Jan 10, 2014 3.955 3.986 3.951 3.986 114,370 +0.04(+0.96%)
Jan 09, 2014 3.979 3.979 3.938 3.948 140,681 -0.02(-0.61%)
Jan 08, 2014 3.986 3.989 3.962 3.972 234,339 -0.01(-0.17%)
Jan 07, 2014 3.976 3.996 3.948 3.979 233,168 +0.04(+0.96%)
Jan 06, 2014 3.931 3.958 3.931 3.941 307,188 +0.02(+0.44%)
Jan 03, 2014 3.890 3.924 3.880 3.924 206,952 +0.04(+1.06%)
Jan 02, 2014 3.880 3.914 3.869 3.883 265,839 +0.01(+0.18%)
Dec 31, 2013 3.856 3.876 3.876 3.876 404,701 +0.00(+0.00%)
Dec 30, 2013 3.897 3.900 3.852 3.876 355,250 -0.00(-0.09%)
Dec 27, 2013 3.931 3.945 3.869 3.880 400,374 -0.04(-1.14%)
Dec 26, 2013 3.876 3.928 3.866 3.924 509,346 +0.03(+0.88%)
Dec 24, 2013 3.890 3.904 3.883 3.890 186,801 -0.01(-0.26%)
Dec 23, 2013 3.900 3.921 3.886 3.900 468,395 +0.01(+0.35%)
Dec 20, 2013 3.862 3.893 3.862 3.886 379,970 +0.01(+0.27%)
Dec 19, 2013 3.852 3.883 3.849 3.876 450,771 +0.01(+0.27%)
Dec 18, 2013 3.828 3.866 3.828 3.866 389,721 +0.02(+0.45%)
Dec 17, 2013 3.832 3.849 3.814 3.849 362,813 +0.01(+0.27%)
Dec 16, 2013 3.825 3.856 3.825 3.838 410,738 +0.01(+0.18%)
Dec 13, 2013 3.818 3.838 3.794 3.832 343,062 +0.00(+0.00%)
Dec 12, 2013 3.859 3.859 3.814 3.832 418,100 -0.03(-0.71%)
Dec 11, 2013 3.856 3.862 3.841 3.859 243,430 +0.00(+0.09%)
Dec 10, 2013 3.856 3.873 3.842 3.856 379,941 +0.01(+0.36%)
Dec 09, 2013 3.862 3.890 3.828 3.842 388,347 -0.01(-0.26%)
Dec 06, 2013 3.835 3.869 3.835 3.852 259,929 +0.01(+0.27%)
Dec 05, 2013 3.832 3.852 3.825 3.842 193,169 -0.01(-0.26%)
Dec 04, 2013 3.873 3.873 3.828 3.852 246,258 -0.02(-0.61%)
Dec 03, 2013 3.876 3.903 3.849 3.876 295,451 -0.02(-0.52%)
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.