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

PIMCO Income Strategy Fund (NY: PFL )

8.220 -0.050 (-0.60%)
Streaming Delayed Price Updated: 11:29 AM 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 29, 2016 3.886 3.912 3.873 3.912 83,737 +0.03(+0.66%)
Feb 26, 2016 3.878 3.886 3.848 3.886 77,788 +0.01(+0.33%)
Feb 25, 2016 3.861 3.891 3.839 3.873 74,565 +0.03(+0.78%)
Feb 24, 2016 3.822 3.852 3.809 3.843 178,759 +0.01(+0.22%)
Feb 23, 2016 3.856 3.856 3.822 3.835 75,838 -0.02(-0.44%)
Feb 22, 2016 3.856 3.856 3.822 3.852 130,360 +0.03(+0.73%)
Feb 19, 2016 3.822 3.826 3.796 3.824 73,999 +0.00(+0.06%)
Feb 18, 2016 3.792 3.822 3.792 3.822 122,728 +0.00(+0.11%)
Feb 17, 2016 3.818 3.826 3.794 3.818 141,115 +0.01(+0.22%)
Feb 16, 2016 3.814 3.839 3.775 3.809 153,147 +0.00(+0.11%)
Feb 12, 2016 3.771 3.805 3.805 3.805 128,646 +0.03(+0.68%)
Feb 11, 2016 3.805 3.839 3.732 3.779 371,109 -0.07(-1.89%)
Feb 10, 2016 3.899 3.899 3.839 3.852 109,725 -0.02(-0.44%)
Feb 09, 2016 3.869 3.903 3.839 3.869 119,725 +0.00(+0.00%)
Feb 08, 2016 3.869 3.895 3.848 3.869 314,351 -0.03(-0.87%)
Feb 05, 2016 3.958 3.958 3.903 3.903 250,468 -0.05(-1.28%)
Feb 04, 2016 3.958 3.975 3.937 3.954 40,891 -0.00(-0.11%)
Feb 03, 2016 3.966 3.988 3.931 3.958 112,671 -0.02(-0.43%)
Feb 02, 2016 3.979 3.983 3.920 3.975 177,714 -0.00(-0.11%)
Feb 01, 2016 3.945 4.038 3.932 3.979 824,394 +0.05(+1.18%)
Jan 29, 2016 3.920 3.953 3.903 3.933 95,296 +0.03(+0.87%)
Jan 28, 2016 3.895 3.911 3.873 3.899 340,334 +0.03(+0.88%)
Jan 27, 2016 3.882 3.890 3.856 3.865 183,457 -0.02(-0.44%)
Jan 26, 2016 3.844 3.882 3.831 3.882 149,322 +0.06(+1.55%)
Jan 25, 2016 3.840 3.844 3.810 3.823 139,171 -0.04(-0.99%)
Jan 22, 2016 3.861 3.865 3.823 3.861 121,182 +0.04(+1.11%)
Jan 21, 2016 3.742 3.818 3.742 3.818 347,810 +0.07(+1.92%)
Jan 20, 2016 3.768 3.768 3.691 3.746 311,382 -0.06(-1.56%)
Jan 19, 2016 3.878 3.878 3.793 3.806 136,372 -0.04(-1.10%)
Jan 15, 2016 3.793 3.848 3.848 3.848 278,513 -0.04(-0.98%)
Jan 14, 2016 3.882 3.916 3.801 3.886 351,347 +0.00(+0.00%)
Jan 13, 2016 3.996 3.996 3.823 3.886 367,391 -0.09(-2.24%)
Jan 12, 2016 3.996 4.005 3.937 3.975 212,312 -0.00(-0.09%)
Jan 11, 2016 4.009 4.009 3.975 3.979 115,877 -0.02(-0.43%)
Jan 08, 2016 4.021 4.025 3.988 3.996 96,717 -0.01(-0.31%)
Jan 07, 2016 4.025 4.067 4.009 4.009 121,940 -0.06(-1.54%)
Jan 06, 2016 4.084 4.109 4.067 4.071 143,733 -0.04(-0.92%)
Jan 05, 2016 4.067 4.122 4.061 4.109 206,878 +0.03(+0.72%)
Jan 04, 2016 4.063 4.080 4.009 4.080 205,571 -0.00(-0.10%)
Dec 31, 2015 4.113 4.084 4.084 4.084 450,747 -0.04(-1.02%)
Dec 30, 2015 4.126 4.126 4.113 4.126 176,246 +0.01(+0.20%)
Dec 29, 2015 4.130 4.143 4.059 4.118 316,228 -0.02(-0.41%)
Dec 28, 2015 4.159 4.180 4.097 4.134 231,300 -0.02(-0.50%)
Dec 24, 2015 4.159 4.155 4.155 4.155 51,036 -0.01(-0.20%)
Dec 23, 2015 4.143 4.180 4.126 4.164 204,555 +0.04(+1.02%)
Dec 22, 2015 4.122 4.134 4.109 4.122 160,745 +0.00(+0.00%)
Dec 21, 2015 4.130 4.143 4.097 4.122 135,584 +0.01(+0.20%)
Dec 18, 2015 4.113 4.143 4.080 4.113 195,323 +0.00(+0.00%)
Dec 17, 2015 4.122 4.130 4.097 4.113 197,825 +0.00(+0.10%)
Dec 16, 2015 4.080 4.113 4.050 4.109 368,129 +0.04(+1.03%)
Dec 15, 2015 4.025 4.071 4.014 4.067 276,472 +0.04(+1.04%)
Dec 14, 2015 4.038 4.046 3.971 4.025 614,156 -0.05(-1.34%)
Dec 11, 2015 4.101 4.126 4.016 4.080 468,345 -0.05(-1.32%)
Dec 10, 2015 4.113 4.134 4.088 4.134 119,996 +0.03(+0.61%)
Dec 09, 2015 4.134 4.159 4.092 4.109 311,628 +0.00(+0.00%)
Dec 08, 2015 4.113 4.130 4.084 4.109 343,764 -0.03(-0.70%)
Dec 07, 2015 4.163 4.167 4.116 4.138 268,900 -0.02(-0.60%)
Dec 04, 2015 4.155 4.167 4.138 4.163 115,083 +0.00(+0.10%)
Dec 03, 2015 4.159 4.180 4.138 4.159 190,267 -0.01(-0.30%)
Dec 02, 2015 4.163 4.188 4.159 4.171 224,410 +0.00(+0.00%)
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.