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

PIMCO Income Strategy Fund (NY: PFL )

8.245 -0.024 (-0.30%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 18, 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 (%)
Feb 27, 2015 4.507 4.538 4.507 4.538 183,399 +0.02(+0.51%)
Feb 26, 2015 4.492 4.515 4.492 4.515 57,464 +0.02(+0.34%)
Feb 25, 2015 4.504 4.507 4.480 4.500 80,143 +0.01(+0.17%)
Feb 24, 2015 4.492 4.503 4.477 4.492 231,870 -0.02(-0.43%)
Feb 23, 2015 4.488 4.523 4.484 4.511 130,968 +0.03(+0.77%)
Feb 20, 2015 4.477 4.489 4.473 4.477 104,130 +0.01(+0.26%)
Feb 19, 2015 4.457 4.492 4.457 4.465 74,313 +0.00(+0.00%)
Feb 18, 2015 4.477 4.477 4.461 4.465 133,551 +0.00(+0.00%)
Feb 17, 2015 4.477 4.500 4.462 4.465 104,509 -0.02(-0.52%)
Feb 13, 2015 4.477 4.488 4.488 4.488 113,174 +0.02(+0.52%)
Feb 12, 2015 4.450 4.480 4.450 4.465 116,969 +0.00(+0.00%)
Feb 11, 2015 4.469 4.473 4.434 4.465 116,992 +0.00(+0.09%)
Feb 10, 2015 4.484 4.504 4.450 4.461 162,605 -0.01(-0.17%)
Feb 09, 2015 4.434 4.494 4.432 4.469 171,821 +0.04(+0.95%)
Feb 06, 2015 4.431 4.454 4.412 4.427 152,388 -0.00(-0.09%)
Feb 05, 2015 4.461 4.465 4.427 4.431 195,492 -0.01(-0.26%)
Feb 04, 2015 4.438 4.457 4.404 4.442 129,444 -0.02(-0.43%)
Feb 03, 2015 4.496 4.496 4.457 4.461 223,770 -0.01(-0.26%)
Feb 02, 2015 4.503 4.503 4.461 4.473 204,033 -0.02(-0.43%)
Jan 30, 2015 4.507 4.507 4.476 4.492 151,148 -0.05(-1.01%)
Jan 29, 2015 4.564 4.595 4.524 4.538 138,471 -0.04(-0.84%)
Jan 28, 2015 4.568 4.591 4.549 4.576 125,865 +0.00(+0.08%)
Jan 27, 2015 4.538 4.576 4.503 4.572 167,280 +0.04(+0.84%)
Jan 26, 2015 4.553 4.553 4.515 4.534 134,241 -0.02(-0.42%)
Jan 23, 2015 4.492 4.553 4.492 4.553 146,539 +0.06(+1.28%)
Jan 22, 2015 4.515 4.515 4.484 4.496 54,274 +0.01(+0.17%)
Jan 21, 2015 4.473 4.499 4.473 4.488 97,078 +0.00(+0.09%)
Jan 20, 2015 4.484 4.503 4.468 4.484 92,160 +0.02(+0.51%)
Jan 16, 2015 4.461 4.480 4.447 4.461 122,070 +0.03(+0.60%)
Jan 15, 2015 4.427 4.446 4.413 4.434 140,807 +0.00(+0.09%)
Jan 14, 2015 4.492 4.496 4.408 4.431 182,201 -0.08(-1.78%)
Jan 13, 2015 4.557 4.557 4.465 4.511 267,717 -0.02(-0.42%)
Jan 12, 2015 4.488 4.530 4.473 4.530 118,235 +0.02(+0.51%)
Jan 09, 2015 4.484 4.530 4.462 4.507 236,855 +0.02(+0.43%)
Jan 08, 2015 4.530 4.541 4.473 4.488 271,573 -0.02(-0.42%)
Jan 07, 2015 4.484 4.511 4.484 4.507 110,223 +0.04(+0.93%)
Jan 06, 2015 4.443 4.484 4.443 4.465 168,394 +0.01(+0.17%)
Jan 05, 2015 4.481 4.492 4.433 4.458 184,066 -0.04(-0.93%)
Jan 02, 2015 4.488 4.515 4.458 4.499 115,566 +0.04(+0.94%)
Dec 31, 2014 4.511 4.458 4.458 4.458 282,826 -0.06(-1.43%)
Dec 30, 2014 4.541 4.559 4.503 4.522 175,270 -0.03(-0.67%)
Dec 29, 2014 4.575 4.575 4.518 4.553 169,643 -0.02(-0.33%)
Dec 26, 2014 4.534 4.587 4.534 4.568 85,462 +0.03(+0.61%)
Dec 24, 2014 4.534 4.540 4.540 4.540 69,850 +0.02(+0.48%)
Dec 23, 2014 4.522 4.537 4.477 4.518 120,972 +0.01(+0.17%)
Dec 22, 2014 4.518 4.518 4.474 4.511 202,335 -0.00(-0.08%)
Dec 19, 2014 4.492 4.530 4.481 4.515 108,046 +0.01(+0.25%)
Dec 18, 2014 4.500 4.511 4.473 4.503 242,198 +0.02(+0.33%)
Dec 17, 2014 4.466 4.488 4.440 4.488 309,797 +0.03(+0.76%)
Dec 16, 2014 4.455 4.481 4.413 4.455 385,080 -0.03(-0.59%)
Dec 15, 2014 4.488 4.499 4.451 4.481 144,780 +0.00(+0.00%)
Dec 12, 2014 4.477 4.485 4.436 4.481 333,584 -0.02(-0.50%)
Dec 11, 2014 4.477 4.503 4.443 4.503 191,462 +0.03(+0.67%)
Dec 10, 2014 4.507 4.507 4.440 4.473 186,886 -0.03(-0.67%)
Dec 09, 2014 4.511 4.511 4.477 4.503 197,791 +0.00(+0.00%)
Dec 08, 2014 4.503 4.518 4.492 4.503 122,510 -0.02(-0.41%)
Dec 05, 2014 4.529 4.529 4.496 4.522 241,716 -0.03(-0.57%)
Dec 04, 2014 4.559 4.567 4.533 4.548 146,099 +0.00(+0.01%)
Dec 03, 2014 4.540 4.555 4.526 4.548 197,583 -0.00(-0.09%)
Dec 02, 2014 4.548 4.559 4.537 4.552 153,590 +0.01(+0.33%)
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.