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

PIMCO Income Strategy Fund (NY: PFL )

8.350 +0.010 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, May 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 31, 2014 4.158 4.169 4.123 4.154 287,425 +0.00(+0.00%)
Mar 28, 2014 4.154 4.154 4.137 4.154 159,025 +0.02(+0.43%)
Mar 27, 2014 4.116 4.144 4.112 4.137 200,589 +0.02(+0.43%)
Mar 26, 2014 4.112 4.130 4.105 4.119 138,493 +0.02(+0.55%)
Mar 25, 2014 4.108 4.123 4.077 4.096 171,903 -0.00(-0.04%)
Mar 24, 2014 4.105 4.112 4.084 4.098 141,972 +0.01(+0.27%)
Mar 21, 2014 4.080 4.108 4.077 4.087 259,730 +0.01(+0.19%)
Mar 20, 2014 4.112 4.116 4.077 4.079 365,793 -0.04(-0.88%)
Mar 19, 2014 4.147 4.162 4.108 4.116 216,373 -0.02(-0.51%)
Mar 18, 2014 4.133 4.154 4.123 4.137 204,164 +0.01(+0.34%)
Mar 17, 2014 4.119 4.147 4.112 4.123 220,447 +0.00(+0.09%)
Mar 14, 2014 4.119 4.133 4.108 4.119 270,846 -0.01(-0.17%)
Mar 13, 2014 4.154 4.154 4.126 4.126 197,086 -0.02(-0.43%)
Mar 12, 2014 4.158 4.158 4.112 4.144 274,553 -0.01(-0.26%)
Mar 11, 2014 4.197 4.197 4.137 4.154 265,382 -0.02(-0.59%)
Mar 10, 2014 4.155 4.190 4.155 4.179 146,227 +0.02(+0.59%)
Mar 07, 2014 4.190 4.190 4.148 4.155 159,994 -0.03(-0.76%)
Mar 06, 2014 4.162 4.186 4.160 4.186 171,356 +0.02(+0.51%)
Mar 05, 2014 4.144 4.172 4.144 4.165 122,178 +0.02(+0.51%)
Mar 04, 2014 4.165 4.172 4.137 4.144 224,339 +0.00(+0.00%)
Mar 03, 2014 4.151 4.155 4.130 4.144 257,469 +0.00(+0.00%)
Feb 28, 2014 4.151 4.158 4.130 4.144 211,013 +0.00(+0.00%)
Feb 27, 2014 4.148 4.165 4.141 4.144 249,446 +0.00(+0.09%)
Feb 26, 2014 4.134 4.148 4.130 4.141 195,516 +0.01(+0.17%)
Feb 25, 2014 4.130 4.141 4.123 4.134 311,265 -0.01(-0.17%)
Feb 24, 2014 4.152 4.155 4.130 4.141 236,609 -0.01(-0.34%)
Feb 21, 2014 4.148 4.162 4.136 4.155 151,575 +0.03(+0.68%)
Feb 20, 2014 4.148 4.151 4.127 4.127 156,298 -0.01(-0.25%)
Feb 19, 2014 4.141 4.169 4.137 4.137 270,815 -0.00(-0.08%)
Feb 18, 2014 4.130 4.141 4.123 4.141 228,441 +0.02(+0.51%)
Feb 14, 2014 4.098 4.120 4.120 4.120 189,761 +0.04(+0.86%)
Feb 13, 2014 4.091 4.112 4.084 4.084 144,326 -0.01(-0.34%)
Feb 12, 2014 4.091 4.098 4.070 4.098 316,790 +0.00(+0.00%)
Feb 11, 2014 4.134 4.137 4.098 4.098 259,298 -0.03(-0.68%)
Feb 10, 2014 4.109 4.130 4.109 4.127 233,320 +0.03(+0.77%)
Feb 07, 2014 4.088 4.116 4.074 4.095 265,749 +0.02(+0.46%)
Feb 06, 2014 4.113 4.116 4.074 4.076 277,096 -0.03(-0.71%)
Feb 05, 2014 4.064 4.113 4.064 4.106 227,245 +0.02(+0.43%)
Feb 04, 2014 4.029 4.102 4.018 4.088 514,820 +0.08(+1.91%)
Feb 03, 2014 4.029 4.063 4.011 4.011 264,368 -0.01(-0.26%)
Jan 31, 2014 4.029 4.036 4.004 4.022 145,754 +0.00(+0.00%)
Jan 30, 2014 4.036 4.036 4.008 4.022 144,538 -0.00(-0.09%)
Jan 29, 2014 4.011 4.043 3.991 4.025 240,811 -0.01(-0.26%)
Jan 28, 2014 4.039 4.060 4.015 4.036 350,162 -0.00(-0.09%)
Jan 27, 2014 4.050 4.092 4.039 4.039 213,278 -0.06(-1.45%)
Jan 24, 2014 4.102 4.113 4.081 4.099 276,225 -0.01(-0.34%)
Jan 23, 2014 4.106 4.130 4.095 4.113 250,759 +0.00(+0.08%)
Jan 22, 2014 4.092 4.113 4.081 4.109 171,128 +0.03(+0.68%)
Jan 21, 2014 4.067 4.091 4.060 4.081 166,664 +0.02(+0.60%)
Jan 17, 2014 4.046 4.057 4.057 4.057 124,992 +0.02(+0.61%)
Jan 16, 2014 4.046 4.053 4.018 4.032 159,336 -0.01(-0.17%)
Jan 15, 2014 4.046 4.057 4.032 4.039 173,908 +0.00(+0.09%)
Jan 14, 2014 4.039 4.045 4.025 4.036 162,966 -0.00(-0.09%)
Jan 13, 2014 4.039 4.050 4.015 4.039 189,381 +0.01(+0.35%)
Jan 10, 2014 3.994 4.025 3.991 4.025 113,250 +0.04(+0.96%)
Jan 09, 2014 4.018 4.018 3.977 3.987 139,303 -0.02(-0.61%)
Jan 08, 2014 4.025 4.029 4.001 4.011 232,043 -0.01(-0.17%)
Jan 07, 2014 4.015 4.036 3.987 4.018 230,884 +0.04(+0.96%)
Jan 06, 2014 3.970 3.998 3.970 3.980 304,179 +0.02(+0.44%)
Jan 03, 2014 3.928 3.963 3.918 3.963 204,925 +0.04(+1.06%)
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.