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

PIMCO Income Strategy Fund (NY: PFL )

8.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jun 28, 2013 3.917 3.917 3.832 3.910 372,066 -0.00(-0.08%)
Jun 27, 2013 3.855 3.959 3.855 3.914 491,371 +0.06(+1.53%)
Jun 26, 2013 3.789 3.884 3.773 3.855 868,593 +0.13(+3.51%)
Jun 25, 2013 3.740 3.773 3.685 3.724 504,917 +0.05(+1.24%)
Jun 24, 2013 3.760 3.760 3.662 3.678 874,958 -0.10(-2.60%)
Jun 21, 2013 3.809 3.825 3.731 3.776 515,777 -0.06(-1.45%)
Jun 20, 2013 3.822 3.848 3.763 3.832 923,924 -0.10(-2.66%)
Jun 19, 2013 4.022 4.028 3.917 3.937 472,013 -0.09(-2.11%)
Jun 18, 2013 4.051 4.064 4.017 4.022 298,277 -0.03(-0.73%)
Jun 17, 2013 4.035 4.084 4.025 4.051 234,863 +0.05(+1.31%)
Jun 14, 2013 4.005 4.028 3.959 3.999 296,628 +0.02(+0.41%)
Jun 13, 2013 3.825 3.999 3.783 3.982 721,095 +0.14(+3.75%)
Jun 12, 2013 3.946 3.946 3.822 3.839 776,686 -0.11(-2.73%)
Jun 11, 2013 3.956 3.963 3.897 3.946 542,392 -0.04(-0.90%)
Jun 10, 2013 4.093 4.093 3.963 3.982 827,085 -0.12(-2.93%)
Jun 07, 2013 4.132 4.132 4.093 4.102 317,180 -0.03(-0.79%)
Jun 06, 2013 4.057 4.135 4.041 4.135 611,574 +0.09(+2.33%)
Jun 05, 2013 4.008 4.047 4.002 4.041 393,002 +0.04(+0.89%)
Jun 04, 2013 3.937 4.047 3.934 4.005 839,360 +0.02(+0.57%)
Jun 03, 2013 4.073 4.073 3.934 3.982 1,182,804 -0.07(-1.76%)
May 31, 2013 4.106 4.135 4.031 4.054 759,551 -0.09(-2.19%)
May 30, 2013 4.112 4.161 4.089 4.145 410,334 +0.04(+0.87%)
May 29, 2013 4.167 4.187 4.008 4.109 1,486,530 -0.09(-2.16%)
May 28, 2013 4.291 4.310 4.167 4.200 904,399 -0.10(-2.34%)
May 24, 2013 4.291 4.304 4.271 4.300 227,660 +0.00(+0.08%)
May 23, 2013 4.261 4.310 4.261 4.297 394,272 -0.03(-0.68%)
May 22, 2013 4.300 4.349 4.300 4.326 138,580 +0.02(+0.38%)
May 21, 2013 4.343 4.343 4.278 4.310 413,057 -0.01(-0.23%)
May 20, 2013 4.349 4.352 4.291 4.320 346,993 -0.03(-0.67%)
May 17, 2013 4.359 4.369 4.349 4.349 287,540 -0.01(-0.22%)
May 16, 2013 4.359 4.369 4.359 4.359 388,821 -0.03(-0.74%)
May 15, 2013 4.362 4.391 4.362 4.391 203,554 +0.00(+0.07%)
May 13, 2013 4.395 4.401 4.372 4.388 247,576 +0.01(+0.15%)
May 10, 2013 4.388 4.397 4.375 4.382 335,057 -0.01(-0.22%)
May 09, 2013 4.421 4.434 4.378 4.391 254,496 -0.04(-0.81%)
May 08, 2013 4.408 4.427 4.395 4.427 263,622 +0.03(+0.73%)
May 07, 2013 4.398 4.408 4.385 4.395 278,825 +0.01(+0.15%)
May 06, 2013 4.392 4.400 4.375 4.388 268,472 +0.00(+0.00%)
May 03, 2013 4.388 4.401 4.385 4.388 140,921 +0.00(+0.07%)
May 02, 2013 4.398 4.398 4.372 4.385 174,937 -0.01(-0.29%)
May 01, 2013 4.392 4.398 4.363 4.398 157,166 +0.01(+0.29%)
Apr 30, 2013 4.356 4.392 4.356 4.385 157,585 +0.03(+0.67%)
Apr 29, 2013 4.379 4.385 4.353 4.356 162,749 -0.03(-0.66%)
Apr 26, 2013 4.382 4.398 4.372 4.385 243,202 +0.01(+0.29%)
Apr 25, 2013 4.395 4.401 4.366 4.372 195,658 -0.01(-0.22%)
Apr 24, 2013 4.385 4.401 4.375 4.382 248,903 +0.01(+0.15%)
Apr 23, 2013 4.382 4.398 4.369 4.375 270,166 +0.01(+0.22%)
Apr 22, 2013 4.369 4.375 4.350 4.366 215,407 -0.00(-0.07%)
Apr 19, 2013 4.334 4.369 4.327 4.369 257,503 +0.04(+0.89%)
Apr 18, 2013 4.327 4.343 4.317 4.330 126,000 -0.01(-0.15%)
Apr 17, 2013 4.314 4.337 4.314 4.337 151,056 +0.00(+0.07%)
Apr 16, 2013 4.334 4.350 4.299 4.334 297,266 +0.01(+0.22%)
Apr 15, 2013 4.334 4.334 4.308 4.324 122,589 -0.02(-0.37%)
Apr 12, 2013 4.304 4.343 4.301 4.340 239,992 +0.04(+0.82%)
Apr 11, 2013 4.295 4.311 4.288 4.304 205,638 +0.02(+0.38%)
Apr 10, 2013 4.350 4.353 4.288 4.288 127,123 -0.02(-0.45%)
Apr 09, 2013 4.311 4.321 4.301 4.308 154,995 -0.01(-0.30%)
Apr 08, 2013 4.305 4.321 4.289 4.321 208,877 +0.03(+0.60%)
Apr 05, 2013 4.273 4.308 4.269 4.295 231,769 +0.01(+0.30%)
Apr 04, 2013 4.260 4.308 4.260 4.282 203,928 +0.02(+0.38%)
Apr 03, 2013 4.295 4.305 4.260 4.266 185,104 -0.04(-0.89%)
Apr 02, 2013 4.196 4.314 4.196 4.305 257,065 +0.03(+0.67%)
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.