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

PIMCO Income Strategy Fund (NY: PFL )

8.490 +0.070 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2016 4.074 4.092 4.049 4.092 222,122 +0.01(+0.31%)
Mar 30, 2016 4.070 4.092 4.036 4.079 192,939 +0.01(+0.32%)
Mar 29, 2016 4.074 4.074 4.044 4.066 138,981 +0.01(+0.21%)
Mar 28, 2016 4.074 4.082 4.053 4.057 96,727 -0.02(-0.42%)
Mar 24, 2016 4.087 4.074 4.074 4.074 130,145 -0.02(-0.52%)
Mar 23, 2016 4.113 4.121 4.104 4.096 86,535 -0.01(-0.21%)
Mar 22, 2016 4.096 4.121 4.074 4.104 80,187 +0.01(+0.31%)
Mar 21, 2016 4.100 4.113 4.079 4.092 81,281 -0.02(-0.42%)
Mar 18, 2016 4.062 4.126 4.032 4.109 174,272 +0.05(+1.27%)
Mar 17, 2016 4.036 4.087 4.032 4.057 68,656 +0.02(+0.42%)
Mar 16, 2016 4.040 4.062 3.997 4.040 138,229 +0.00(+0.11%)
Mar 15, 2016 3.985 4.040 3.985 4.036 180,861 +0.03(+0.75%)
Mar 14, 2016 4.027 4.032 4.006 4.006 93,529 -0.02(-0.43%)
Mar 11, 2016 3.976 4.032 3.972 4.023 224,052 +0.06(+1.40%)
Mar 10, 2016 3.980 4.006 3.967 3.967 52,950 +0.00(+0.00%)
Mar 09, 2016 3.993 3.997 3.959 3.967 139,687 -0.00(-0.11%)
Mar 08, 2016 3.984 3.989 3.972 3.972 107,428 -0.01(-0.21%)
Mar 07, 2016 3.967 3.997 3.967 3.980 191,165 +0.01(+0.32%)
Mar 04, 2016 3.929 3.976 3.925 3.967 162,468 +0.03(+0.65%)
Mar 03, 2016 3.917 3.984 3.908 3.942 210,090 +0.03(+0.87%)
Mar 02, 2016 3.912 3.912 3.883 3.908 107,048 +0.00(+0.11%)
Mar 01, 2016 3.883 3.904 3.853 3.904 136,578 +0.03(+0.66%)
Feb 29, 2016 3.853 3.878 3.840 3.878 84,459 +0.03(+0.66%)
Feb 26, 2016 3.845 3.853 3.815 3.853 78,459 +0.01(+0.33%)
Feb 25, 2016 3.828 3.857 3.806 3.840 75,208 +0.03(+0.78%)
Feb 24, 2016 3.789 3.819 3.777 3.811 180,301 +0.01(+0.22%)
Feb 23, 2016 3.823 3.823 3.789 3.802 76,492 -0.02(-0.44%)
Feb 22, 2016 3.823 3.823 3.789 3.819 131,484 +0.03(+0.73%)
Feb 19, 2016 3.789 3.794 3.764 3.792 74,637 +0.00(+0.06%)
Feb 18, 2016 3.760 3.789 3.760 3.789 123,786 +0.00(+0.11%)
Feb 17, 2016 3.785 3.794 3.762 3.785 142,332 +0.01(+0.22%)
Feb 16, 2016 3.781 3.806 3.743 3.777 154,468 +0.00(+0.11%)
Feb 12, 2016 3.739 3.772 3.772 3.772 129,755 +0.03(+0.68%)
Feb 11, 2016 3.772 3.806 3.700 3.747 374,309 -0.07(-1.89%)
Feb 10, 2016 3.866 3.866 3.806 3.819 110,672 -0.02(-0.44%)
Feb 09, 2016 3.836 3.870 3.806 3.836 120,757 +0.00(+0.00%)
Feb 08, 2016 3.836 3.861 3.815 3.836 317,062 -0.03(-0.87%)
Feb 05, 2016 3.924 3.924 3.870 3.870 252,628 -0.05(-1.28%)
Feb 04, 2016 3.924 3.941 3.903 3.920 41,243 -0.00(-0.11%)
Feb 03, 2016 3.933 3.954 3.898 3.924 113,643 -0.02(-0.43%)
Feb 02, 2016 3.945 3.949 3.886 3.941 179,247 -0.00(-0.11%)
Feb 01, 2016 3.912 4.004 3.899 3.945 831,504 +0.05(+1.18%)
Jan 29, 2016 3.886 3.920 3.870 3.899 96,118 +0.03(+0.87%)
Jan 28, 2016 3.861 3.878 3.840 3.865 343,269 +0.03(+0.88%)
Jan 27, 2016 3.849 3.857 3.823 3.832 185,039 -0.02(-0.44%)
Jan 26, 2016 3.811 3.849 3.798 3.849 150,610 +0.06(+1.55%)
Jan 25, 2016 3.807 3.811 3.777 3.790 140,371 -0.04(-0.99%)
Jan 22, 2016 3.828 3.832 3.790 3.828 122,227 +0.04(+1.11%)
Jan 21, 2016 3.710 3.786 3.710 3.786 350,810 +0.07(+1.92%)
Jan 20, 2016 3.735 3.735 3.660 3.714 314,067 -0.06(-1.56%)
Jan 19, 2016 3.844 3.844 3.761 3.773 137,548 -0.04(-1.10%)
Jan 15, 2016 3.761 3.815 3.815 3.815 280,915 -0.04(-0.98%)
Jan 14, 2016 3.849 3.882 3.769 3.853 354,377 +0.00(+0.00%)
Jan 13, 2016 3.962 3.962 3.790 3.853 370,560 -0.09(-2.24%)
Jan 12, 2016 3.962 3.970 3.903 3.941 214,143 -0.00(-0.09%)
Jan 11, 2016 3.974 3.974 3.941 3.945 116,877 -0.02(-0.43%)
Jan 08, 2016 3.987 3.991 3.953 3.962 97,551 -0.01(-0.31%)
Jan 07, 2016 3.991 4.032 3.974 3.974 122,991 -0.06(-1.54%)
Jan 06, 2016 4.049 4.074 4.033 4.037 144,973 -0.04(-0.92%)
Jan 05, 2016 4.032 4.087 4.026 4.074 208,662 +0.03(+0.72%)
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.