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

PIMCO Income Strategy Fund (NY: PFL )

8.240 -0.010 (-0.12%)
Streaming Delayed Price Updated: 3:31 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 (%)
Apr 30, 2013 4.356 4.391 4.356 4.385 157,593 +0.03(+0.67%)
Apr 29, 2013 4.378 4.385 4.353 4.356 162,757 -0.03(-0.66%)
Apr 26, 2013 4.382 4.398 4.372 4.385 243,214 +0.01(+0.29%)
Apr 25, 2013 4.395 4.401 4.366 4.372 195,667 -0.01(-0.22%)
Apr 24, 2013 4.385 4.401 4.375 4.382 248,915 +0.01(+0.15%)
Apr 23, 2013 4.382 4.398 4.369 4.375 270,179 +0.01(+0.22%)
Apr 22, 2013 4.369 4.375 4.349 4.366 215,418 -0.00(-0.07%)
Apr 19, 2013 4.333 4.369 4.327 4.369 257,516 +0.04(+0.89%)
Apr 18, 2013 4.327 4.343 4.317 4.330 126,006 -0.01(-0.15%)
Apr 17, 2013 4.314 4.337 4.314 4.337 151,064 +0.00(+0.07%)
Apr 16, 2013 4.333 4.349 4.298 4.333 297,281 +0.01(+0.22%)
Apr 15, 2013 4.333 4.333 4.308 4.324 122,595 -0.02(-0.37%)
Apr 12, 2013 4.304 4.343 4.301 4.340 240,004 +0.04(+0.82%)
Apr 11, 2013 4.295 4.311 4.288 4.304 205,648 +0.02(+0.38%)
Apr 10, 2013 4.349 4.353 4.288 4.288 127,129 -0.02(-0.45%)
Apr 09, 2013 4.311 4.320 4.301 4.308 155,003 -0.01(-0.30%)
Apr 08, 2013 4.304 4.320 4.288 4.320 208,887 +0.03(+0.60%)
Apr 05, 2013 4.272 4.308 4.269 4.295 231,781 +0.01(+0.30%)
Apr 04, 2013 4.260 4.308 4.260 4.282 203,938 +0.02(+0.38%)
Apr 03, 2013 4.295 4.304 4.260 4.266 185,113 -0.04(-0.89%)
Apr 02, 2013 4.196 4.314 4.196 4.304 257,078 +0.03(+0.67%)
Apr 01, 2013 4.272 4.279 4.263 4.276 180,611 +0.01(+0.30%)
Mar 28, 2013 4.250 4.276 4.237 4.263 254,440 +0.01(+0.30%)
Mar 27, 2013 4.244 4.269 4.234 4.250 177,813 +0.02(+0.38%)
Mar 26, 2013 4.272 4.272 4.228 4.234 252,635 -0.04(-0.90%)
Mar 25, 2013 4.263 4.272 4.234 4.272 154,074 +0.01(+0.30%)
Mar 22, 2013 4.250 4.276 4.250 4.260 313,341 +0.00(+0.08%)
Mar 21, 2013 4.256 4.263 4.240 4.256 93,740 +0.00(+0.00%)
Mar 20, 2013 4.224 4.266 4.189 4.256 192,573 +0.04(+0.83%)
Mar 19, 2013 4.234 4.256 4.215 4.221 166,020 -0.03(-0.60%)
Mar 18, 2013 4.186 4.247 4.186 4.247 221,664 +0.05(+1.30%)
Mar 15, 2013 4.253 4.279 4.183 4.192 373,684 -0.06(-1.43%)
Mar 14, 2013 4.276 4.276 4.250 4.253 270,633 -0.02(-0.38%)
Mar 13, 2013 4.250 4.282 4.250 4.269 312,822 +0.01(+0.30%)
Mar 12, 2013 4.260 4.266 4.250 4.256 466,510 -0.01(-0.23%)
Mar 11, 2013 4.279 4.311 4.260 4.266 216,447 -0.01(-0.24%)
Mar 08, 2013 4.285 4.292 4.260 4.276 170,519 -0.01(-0.13%)
Mar 07, 2013 4.282 4.294 4.250 4.282 231,706 -0.01(-0.15%)
Mar 06, 2013 4.269 4.292 4.263 4.288 162,943 +0.03(+0.67%)
Mar 05, 2013 4.292 4.298 4.244 4.260 400,019 -0.02(-0.45%)
Mar 04, 2013 4.269 4.285 4.257 4.279 230,327 +0.02(+0.52%)
Mar 01, 2013 4.260 4.266 4.253 4.257 221,501 +0.00(+0.07%)
Feb 28, 2013 4.244 4.257 4.234 4.253 224,556 +0.02(+0.45%)
Feb 27, 2013 4.202 4.237 4.202 4.234 205,862 +0.03(+0.68%)
Feb 26, 2013 4.206 4.215 4.183 4.206 235,853 +0.03(+0.61%)
Feb 25, 2013 4.206 4.225 4.180 4.180 265,187 -0.03(-0.68%)
Feb 22, 2013 4.190 4.231 4.190 4.209 237,328 +0.02(+0.53%)
Feb 21, 2013 4.218 4.234 4.183 4.187 370,377 -0.03(-0.75%)
Feb 20, 2013 4.215 4.234 4.202 4.218 198,268 -0.01(-0.30%)
Feb 19, 2013 4.180 4.236 4.174 4.231 288,574 +0.06(+1.37%)
Feb 15, 2013 4.177 4.199 4.155 4.174 319,197 -0.02(-0.53%)
Feb 14, 2013 4.167 4.199 4.167 4.196 157,410 +0.02(+0.38%)
Feb 13, 2013 4.171 4.190 4.168 4.180 185,644 +0.00(+0.08%)
Feb 12, 2013 4.155 4.183 4.155 4.177 265,115 +0.03(+0.61%)
Feb 11, 2013 4.202 4.202 4.142 4.152 471,742 -0.05(-1.21%)
Feb 08, 2013 4.193 4.215 4.183 4.202 191,142 +0.01(+0.23%)
Feb 07, 2013 4.222 4.228 4.183 4.193 305,765 -0.02(-0.45%)
Feb 06, 2013 4.190 4.228 4.187 4.212 356,356 +0.02(+0.53%)
Feb 04, 2013 4.231 4.231 4.184 4.190 400,741 -0.03(-0.60%)
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.