Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.110 -0.040 (-0.49%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 3.886 3.912 3.873 3.912 83,741 +0.03(+0.66%)
Feb 26, 2016 3.877 3.886 3.848 3.886 77,792 +0.01(+0.33%)
Feb 25, 2016 3.860 3.890 3.839 3.873 74,569 +0.03(+0.78%)
Feb 24, 2016 3.822 3.852 3.809 3.843 178,768 +0.01(+0.22%)
Feb 23, 2016 3.856 3.856 3.822 3.835 75,841 -0.02(-0.44%)
Feb 22, 2016 3.856 3.856 3.822 3.852 130,367 +0.03(+0.73%)
Feb 19, 2016 3.822 3.826 3.796 3.824 74,003 +0.00(+0.06%)
Feb 18, 2016 3.792 3.822 3.792 3.822 122,734 +0.00(+0.11%)
Feb 17, 2016 3.818 3.826 3.794 3.818 141,122 +0.01(+0.22%)
Feb 16, 2016 3.813 3.839 3.775 3.809 153,155 +0.00(+0.11%)
Feb 12, 2016 3.771 3.805 3.805 3.805 128,652 +0.03(+0.68%)
Feb 11, 2016 3.805 3.839 3.732 3.779 371,127 -0.07(-1.89%)
Feb 10, 2016 3.899 3.899 3.839 3.852 109,731 -0.02(-0.44%)
Feb 09, 2016 3.869 3.903 3.839 3.869 119,731 +0.00(+0.00%)
Feb 08, 2016 3.869 3.894 3.848 3.869 314,367 -0.03(-0.87%)
Feb 05, 2016 3.958 3.958 3.903 3.903 250,480 -0.05(-1.28%)
Feb 04, 2016 3.958 3.975 3.937 3.954 40,893 -0.00(-0.11%)
Feb 03, 2016 3.966 3.987 3.931 3.958 112,677 -0.02(-0.43%)
Feb 02, 2016 3.979 3.983 3.920 3.975 177,723 -0.00(-0.11%)
Feb 01, 2016 3.945 4.038 3.932 3.979 824,435 +0.05(+1.18%)
Jan 29, 2016 3.920 3.953 3.903 3.932 95,301 +0.03(+0.87%)
Jan 28, 2016 3.894 3.911 3.873 3.899 340,351 +0.03(+0.88%)
Jan 27, 2016 3.882 3.890 3.856 3.865 183,466 -0.02(-0.44%)
Jan 26, 2016 3.844 3.882 3.831 3.882 149,329 +0.06(+1.55%)
Jan 25, 2016 3.839 3.844 3.810 3.822 139,178 -0.04(-0.99%)
Jan 22, 2016 3.860 3.865 3.822 3.860 121,188 +0.04(+1.11%)
Jan 21, 2016 3.742 3.818 3.742 3.818 347,828 +0.07(+1.92%)
Jan 20, 2016 3.767 3.767 3.691 3.746 311,397 -0.06(-1.56%)
Jan 19, 2016 3.877 3.877 3.793 3.805 136,379 -0.04(-1.10%)
Jan 15, 2016 3.793 3.848 3.848 3.848 278,527 -0.04(-0.98%)
Jan 14, 2016 3.882 3.916 3.801 3.886 351,364 +0.00(+0.00%)
Jan 13, 2016 3.996 3.996 3.822 3.886 367,410 -0.09(-2.24%)
Jan 12, 2016 3.996 4.004 3.937 3.975 212,323 -0.00(-0.09%)
Jan 11, 2016 4.008 4.008 3.975 3.979 115,883 -0.02(-0.43%)
Jan 08, 2016 4.021 4.025 3.987 3.996 96,722 -0.01(-0.31%)
Jan 07, 2016 4.025 4.067 4.008 4.008 121,946 -0.06(-1.54%)
Jan 06, 2016 4.084 4.109 4.067 4.071 143,740 -0.04(-0.92%)
Jan 05, 2016 4.067 4.122 4.061 4.109 206,888 +0.03(+0.72%)
Jan 04, 2016 4.063 4.080 4.008 4.080 205,581 -0.00(-0.10%)
Dec 31, 2015 4.113 4.084 4.084 4.084 450,769 -0.04(-1.02%)
Dec 30, 2015 4.126 4.126 4.113 4.126 176,255 +0.01(+0.20%)
Dec 29, 2015 4.130 4.143 4.059 4.117 316,244 -0.02(-0.41%)
Dec 28, 2015 4.159 4.180 4.096 4.134 231,311 -0.02(-0.50%)
Dec 24, 2015 4.159 4.155 4.155 4.155 51,039 -0.01(-0.20%)
Dec 23, 2015 4.143 4.180 4.126 4.163 204,565 +0.04(+1.02%)
Dec 22, 2015 4.122 4.134 4.109 4.122 160,753 +0.00(+0.00%)
Dec 21, 2015 4.130 4.143 4.096 4.122 135,591 +0.01(+0.20%)
Dec 18, 2015 4.113 4.143 4.080 4.113 195,333 +0.00(+0.00%)
Dec 17, 2015 4.122 4.130 4.096 4.113 197,835 +0.00(+0.10%)
Dec 16, 2015 4.080 4.113 4.050 4.109 368,147 +0.04(+1.03%)
Dec 15, 2015 4.025 4.071 4.014 4.067 276,486 +0.04(+1.04%)
Dec 14, 2015 4.038 4.046 3.971 4.025 614,186 -0.05(-1.34%)
Dec 11, 2015 4.101 4.126 4.015 4.080 468,368 -0.05(-1.32%)
Dec 10, 2015 4.113 4.134 4.088 4.134 120,002 +0.03(+0.61%)
Dec 09, 2015 4.134 4.159 4.092 4.109 311,644 +0.00(+0.00%)
Dec 08, 2015 4.113 4.130 4.084 4.109 343,781 -0.03(-0.70%)
Dec 07, 2015 4.163 4.167 4.116 4.138 268,914 -0.02(-0.60%)
Dec 04, 2015 4.155 4.167 4.138 4.163 115,089 +0.00(+0.10%)
Dec 03, 2015 4.159 4.180 4.138 4.159 190,277 -0.01(-0.30%)
Dec 02, 2015 4.163 4.188 4.159 4.171 224,421 +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.