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

PIMCO Income Strategy Fund (NY: PFL )

8.540 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Jul 31, 2014 4.308 4.308 4.177 4.212 714,666 -0.10(-2.39%)
Jul 30, 2014 4.351 4.351 4.312 4.315 172,681 -0.03(-0.68%)
Jul 29, 2014 4.347 4.365 4.344 4.345 195,681 -0.01(-0.14%)
Jul 28, 2014 4.358 4.358 4.340 4.351 184,051 +0.01(+0.25%)
Jul 25, 2014 4.337 4.372 4.337 4.340 287,085 -0.01(-0.26%)
Jul 24, 2014 4.372 4.376 4.337 4.351 109,980 -0.01(-0.15%)
Jul 23, 2014 4.379 4.390 4.358 4.358 231,882 -0.01(-0.24%)
Jul 22, 2014 4.372 4.372 4.359 4.368 200,629 +0.01(+0.24%)
Jul 21, 2014 4.354 4.368 4.349 4.358 112,969 +0.01(+0.24%)
Jul 18, 2014 4.351 4.368 4.344 4.347 132,483 +0.01(+0.16%)
Jul 17, 2014 4.329 4.351 4.322 4.340 189,152 +0.01(+0.33%)
Jul 16, 2014 4.326 4.337 4.299 4.326 251,109 +0.00(+0.00%)
Jul 15, 2014 4.340 4.340 4.319 4.326 134,977 -0.00(-0.08%)
Jul 14, 2014 4.344 4.365 4.329 4.329 175,071 +0.00(+0.08%)
Jul 11, 2014 4.344 4.354 4.322 4.326 184,629 -0.00(-0.08%)
Jul 10, 2014 4.322 4.337 4.315 4.329 228,850 +0.01(+0.25%)
Jul 09, 2014 4.329 4.344 4.315 4.319 190,887 +0.01(+0.16%)
Jul 08, 2014 4.280 4.312 4.280 4.312 279,446 +0.04(+0.91%)
Jul 07, 2014 4.266 4.289 4.245 4.273 396,847 +0.02(+0.50%)
Jul 03, 2014 4.280 4.252 4.252 4.252 735,244 -0.03(-0.74%)
Jul 02, 2014 4.343 4.343 4.284 4.284 272,767 -0.04(-0.98%)
Jul 01, 2014 4.361 4.365 4.308 4.326 287,934 -0.02(-0.49%)
Jun 30, 2014 4.350 4.354 4.336 4.347 239,851 +0.01(+0.16%)
Jun 27, 2014 4.340 4.357 4.340 4.340 124,304 +0.00(+0.00%)
Jun 26, 2014 4.347 4.357 4.333 4.340 179,904 -0.00(-0.08%)
Jun 25, 2014 4.322 4.347 4.315 4.343 221,987 +0.04(+0.82%)
Jun 24, 2014 4.308 4.325 4.307 4.308 158,639 +0.01(+0.16%)
Jun 23, 2014 4.312 4.315 4.301 4.301 158,125 -0.01(-0.24%)
Jun 20, 2014 4.312 4.326 4.305 4.312 176,787 +0.01(+0.31%)
Jun 19, 2014 4.305 4.315 4.287 4.298 248,376 +0.01(+0.35%)
Jun 18, 2014 4.276 4.296 4.255 4.284 345,871 -0.00(-0.08%)
Jun 17, 2014 4.298 4.315 4.280 4.287 331,302 -0.03(-0.73%)
Jun 16, 2014 4.326 4.326 4.308 4.319 258,723 +0.01(+0.33%)
Jun 13, 2014 4.301 4.322 4.298 4.305 232,643 -0.01(-0.24%)
Jun 12, 2014 4.326 4.329 4.308 4.315 160,513 +0.00(+0.08%)
Jun 11, 2014 4.319 4.319 4.301 4.312 154,693 +0.00(+0.08%)
Jun 10, 2014 4.305 4.315 4.298 4.308 367,582 +0.04(+0.99%)
Jun 06, 2014 4.276 4.280 4.259 4.266 281,192 +0.00(+0.08%)
Jun 05, 2014 4.259 4.266 4.248 4.262 159,544 +0.01(+0.16%)
Jun 04, 2014 4.259 4.266 4.248 4.255 295,528 +0.00(+0.08%)
Jun 03, 2014 4.294 4.294 4.224 4.252 580,787 -0.03(-0.82%)
Jun 02, 2014 4.280 4.287 4.276 4.287 230,037 +0.01(+0.25%)
May 30, 2014 4.262 4.280 4.255 4.276 206,057 +0.02(+0.49%)
May 29, 2014 4.266 4.269 4.248 4.255 291,759 -0.02(-0.41%)
May 28, 2014 4.252 4.276 4.252 4.273 256,388 +0.02(+0.49%)
May 27, 2014 4.266 4.273 4.248 4.252 362,415 +0.00(+0.08%)
May 23, 2014 4.224 4.248 4.248 4.248 184,748 +0.01(+0.21%)
May 22, 2014 4.241 4.245 4.227 4.240 166,676 +0.02(+0.37%)
May 21, 2014 4.231 4.245 4.220 4.224 151,542 +0.00(+0.08%)
May 20, 2014 4.227 4.241 4.220 4.220 380,152 -0.01(-0.17%)
May 19, 2014 4.217 4.248 4.217 4.227 260,503 -0.00(-0.08%)
May 16, 2014 4.224 4.245 4.210 4.231 295,760 +0.00(+0.08%)
May 15, 2014 4.217 4.231 4.203 4.227 464,624 +0.01(+0.25%)
May 14, 2014 4.206 4.220 4.201 4.217 264,321 +0.01(+0.33%)
May 13, 2014 4.210 4.210 4.196 4.203 150,678 -0.00(-0.08%)
May 12, 2014 4.210 4.216 4.199 4.206 272,912 +0.01(+0.25%)
May 09, 2014 4.196 4.199 4.189 4.196 76,190 +0.01(+0.25%)
May 08, 2014 4.206 4.206 4.182 4.185 130,510 -0.00(-0.08%)
May 07, 2014 4.179 4.189 4.172 4.189 256,228 +0.01(+0.25%)
May 06, 2014 4.175 4.179 4.151 4.179 809,456 +0.01(+0.17%)
May 05, 2014 4.179 4.182 4.168 4.172 225,766 +0.01(+0.33%)
May 02, 2014 4.137 4.168 4.137 4.158 216,004 +0.01(+0.17%)
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.