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 -0.005 (-0.06%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 17, 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 (%)
Mar 28, 2013 4.250 4.276 4.237 4.263 254,427 +0.01(+0.30%)
Mar 27, 2013 4.244 4.269 4.234 4.250 177,804 +0.02(+0.38%)
Mar 26, 2013 4.273 4.273 4.228 4.234 252,622 -0.04(-0.90%)
Mar 25, 2013 4.263 4.273 4.234 4.273 154,066 +0.01(+0.30%)
Mar 22, 2013 4.250 4.276 4.250 4.260 313,325 +0.00(+0.08%)
Mar 21, 2013 4.257 4.263 4.241 4.257 93,735 +0.00(+0.00%)
Mar 20, 2013 4.225 4.266 4.189 4.257 192,563 +0.04(+0.83%)
Mar 19, 2013 4.234 4.257 4.215 4.221 166,012 -0.03(-0.60%)
Mar 18, 2013 4.186 4.247 4.186 4.247 221,653 +0.05(+1.30%)
Mar 15, 2013 4.253 4.279 4.183 4.193 373,665 -0.06(-1.43%)
Mar 14, 2013 4.276 4.276 4.250 4.253 270,619 -0.02(-0.37%)
Mar 13, 2013 4.250 4.282 4.250 4.269 312,807 +0.01(+0.30%)
Mar 12, 2013 4.260 4.266 4.250 4.257 466,486 -0.01(-0.23%)
Mar 11, 2013 4.279 4.311 4.260 4.266 216,436 -0.01(-0.24%)
Mar 08, 2013 4.285 4.292 4.260 4.276 170,511 -0.01(-0.13%)
Mar 07, 2013 4.282 4.294 4.250 4.282 231,694 -0.01(-0.15%)
Mar 06, 2013 4.270 4.292 4.263 4.289 162,935 +0.03(+0.67%)
Mar 05, 2013 4.292 4.298 4.244 4.260 399,999 -0.02(-0.45%)
Mar 04, 2013 4.270 4.285 4.257 4.279 230,316 +0.02(+0.52%)
Mar 01, 2013 4.260 4.266 4.254 4.257 221,490 +0.00(+0.07%)
Feb 28, 2013 4.244 4.257 4.235 4.254 224,545 +0.02(+0.45%)
Feb 27, 2013 4.203 4.238 4.203 4.235 205,852 +0.03(+0.68%)
Feb 26, 2013 4.206 4.215 4.184 4.206 235,842 +0.03(+0.61%)
Feb 25, 2013 4.206 4.225 4.180 4.180 265,174 -0.03(-0.68%)
Feb 22, 2013 4.190 4.231 4.190 4.209 237,316 +0.02(+0.53%)
Feb 21, 2013 4.219 4.235 4.184 4.187 370,359 -0.03(-0.75%)
Feb 20, 2013 4.215 4.235 4.203 4.219 198,258 -0.01(-0.30%)
Feb 19, 2013 4.180 4.236 4.174 4.231 288,560 +0.06(+1.37%)
Feb 15, 2013 4.177 4.200 4.155 4.174 319,181 -0.02(-0.53%)
Feb 14, 2013 4.168 4.200 4.168 4.196 157,403 +0.02(+0.38%)
Feb 13, 2013 4.171 4.190 4.168 4.180 185,635 +0.00(+0.08%)
Feb 12, 2013 4.155 4.184 4.155 4.177 265,102 +0.03(+0.61%)
Feb 11, 2013 4.203 4.203 4.142 4.152 471,718 -0.05(-1.21%)
Feb 08, 2013 4.193 4.215 4.184 4.203 191,132 +0.01(+0.23%)
Feb 07, 2013 4.222 4.228 4.184 4.193 305,750 -0.02(-0.45%)
Feb 06, 2013 4.190 4.228 4.187 4.212 356,338 +0.02(+0.53%)
Feb 04, 2013 4.231 4.231 4.184 4.190 400,721 -0.03(-0.60%)
Feb 01, 2013 4.203 4.219 4.184 4.215 288,578 +0.03(+0.60%)
Jan 31, 2013 4.155 4.190 4.149 4.190 192,685 +0.03(+0.68%)
Jan 30, 2013 4.165 4.171 4.155 4.162 145,374 -0.01(-0.15%)
Jan 29, 2013 4.174 4.181 4.146 4.168 268,274 +0.01(+0.23%)
Jan 28, 2013 4.149 4.184 4.136 4.159 292,895 -0.01(-0.15%)
Jan 25, 2013 4.196 4.196 4.140 4.165 349,556 -0.03(-0.75%)
Jan 24, 2013 4.177 4.196 4.177 4.196 191,096 +0.01(+0.15%)
Jan 23, 2013 4.174 4.200 4.171 4.190 235,533 +0.03(+0.76%)
Jan 22, 2013 4.193 4.196 4.159 4.159 709,259 -0.04(-0.98%)
Jan 18, 2013 4.203 4.215 4.191 4.200 700,366 +0.00(+0.08%)
Jan 17, 2013 4.203 4.203 4.162 4.196 312,439 -0.01(-0.15%)
Jan 16, 2013 4.171 4.203 4.155 4.203 159,279 +0.02(+0.45%)
Jan 15, 2013 4.209 4.212 4.159 4.184 738,772 +0.01(+0.30%)
Jan 14, 2013 4.143 4.177 4.136 4.171 123,469 +0.01(+0.15%)
Jan 11, 2013 4.108 4.165 4.103 4.165 220,153 +0.05(+1.31%)
Jan 10, 2013 4.124 4.127 4.108 4.111 294,970 -0.02(-0.54%)
Jan 09, 2013 4.108 4.142 4.099 4.133 234,009 +0.03(+0.61%)
Jan 08, 2013 4.067 4.111 4.067 4.108 186,322 +0.02(+0.46%)
Jan 07, 2013 4.086 4.105 4.052 4.089 325,766 +0.02(+0.46%)
Jan 04, 2013 4.067 4.077 4.049 4.070 357,515 +0.00(+0.08%)
Jan 03, 2013 4.049 4.096 4.030 4.067 246,044 +0.00(+0.08%)
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.