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

PIMCO Income Strategy Fund (NY: PFL )

8.250 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 30, 2013 3.820 3.847 3.820 3.837 245,863 +0.00(+0.09%)
Aug 29, 2013 3.797 3.840 3.760 3.833 233,933 +0.05(+1.23%)
Aug 28, 2013 3.747 3.810 3.737 3.787 240,737 +0.03(+0.88%)
Aug 27, 2013 3.740 3.754 3.724 3.754 225,522 +0.01(+0.36%)
Aug 26, 2013 3.717 3.754 3.707 3.740 372,022 +0.02(+0.58%)
Aug 23, 2013 3.707 3.724 3.677 3.719 307,849 +0.02(+0.58%)
Aug 22, 2013 3.657 3.700 3.637 3.697 207,179 +0.06(+1.64%)
Aug 21, 2013 3.687 3.687 3.621 3.637 327,585 -0.04(-1.08%)
Aug 20, 2013 3.657 3.684 3.637 3.677 410,484 +0.01(+0.27%)
Aug 19, 2013 3.647 3.687 3.644 3.667 505,482 -0.01(-0.36%)
Aug 16, 2013 3.734 3.734 3.647 3.681 442,729 -0.03(-0.81%)
Aug 15, 2013 3.793 3.793 3.684 3.710 573,789 -0.10(-2.62%)
Aug 14, 2013 3.820 3.820 3.760 3.810 253,296 +0.00(+0.09%)
Aug 13, 2013 3.827 3.860 3.797 3.807 464,389 -0.03(-0.87%)
Aug 12, 2013 3.820 3.880 3.820 3.840 480,835 +0.01(+0.17%)
Aug 09, 2013 3.847 3.880 3.830 3.833 257,881 -0.03(-0.78%)
Aug 08, 2013 3.893 3.893 3.837 3.864 391,590 +0.02(+0.53%)
Aug 07, 2013 3.791 3.856 3.791 3.843 269,043 +0.01(+0.34%)
Aug 06, 2013 3.830 3.837 3.774 3.830 258,971 +0.00(+0.09%)
Aug 05, 2013 3.810 3.863 3.807 3.827 371,558 -0.02(-0.51%)
Aug 02, 2013 3.847 3.866 3.817 3.847 260,433 +0.03(+0.86%)
Aug 01, 2013 3.936 3.936 3.804 3.814 596,756 -0.09(-2.20%)
Jul 31, 2013 3.922 3.926 3.870 3.899 404,478 -0.03(-0.75%)
Jul 30, 2013 3.975 4.015 3.926 3.929 488,234 -0.05(-1.16%)
Jul 29, 2013 3.936 3.985 3.932 3.975 351,012 +0.02(+0.42%)
Jul 26, 2013 3.880 3.998 3.880 3.959 598,115 +0.07(+1.87%)
Jul 25, 2013 3.912 3.912 3.833 3.886 281,361 -0.02(-0.51%)
Jul 24, 2013 3.922 3.936 3.883 3.906 353,367 -0.04(-1.09%)
Jul 23, 2013 3.969 3.978 3.929 3.949 520,597 +0.00(+0.00%)
Jul 22, 2013 3.922 3.975 3.912 3.949 413,285 +0.02(+0.50%)
Jul 19, 2013 3.889 3.932 3.863 3.929 373,697 +0.05(+1.19%)
Jul 18, 2013 3.876 3.909 3.856 3.883 556,587 +0.04(+1.12%)
Jul 17, 2013 3.827 3.886 3.800 3.840 737,940 +0.05(+1.31%)
Jul 16, 2013 3.751 3.804 3.736 3.791 448,066 +0.06(+1.68%)
Jul 15, 2013 3.735 3.755 3.725 3.728 156,414 +0.01(+0.18%)
Jul 12, 2013 3.771 3.824 3.715 3.721 325,367 -0.03(-0.88%)
Jul 11, 2013 3.682 3.761 3.672 3.754 466,636 +0.13(+3.64%)
Jul 10, 2013 3.609 3.639 3.599 3.622 423,977 +0.01(+0.37%)
Jul 09, 2013 3.629 3.665 3.599 3.609 641,299 -0.03(-0.73%)
Jul 08, 2013 3.655 3.668 3.603 3.636 542,379 -0.02(-0.45%)
Jul 05, 2013 3.717 3.737 3.636 3.652 666,480 -0.10(-2.62%)
Jul 03, 2013 3.779 3.779 3.704 3.750 270,676 -0.05(-1.29%)
Jul 02, 2013 3.923 3.943 3.789 3.799 270,566 -0.12(-3.09%)
Jul 01, 2013 3.940 3.953 3.920 3.920 242,019 +0.01(+0.25%)
Jun 28, 2013 3.917 3.917 3.832 3.910 372,084 -0.00(-0.08%)
Jun 27, 2013 3.855 3.959 3.855 3.914 491,395 +0.06(+1.53%)
Jun 26, 2013 3.789 3.884 3.773 3.855 868,637 +0.13(+3.51%)
Jun 25, 2013 3.740 3.773 3.685 3.724 504,942 +0.05(+1.24%)
Jun 24, 2013 3.760 3.760 3.662 3.678 875,002 -0.10(-2.60%)
Jun 21, 2013 3.809 3.825 3.730 3.776 515,803 -0.06(-1.45%)
Jun 20, 2013 3.822 3.848 3.763 3.832 923,971 -0.10(-2.66%)
Jun 19, 2013 4.021 4.028 3.917 3.936 472,037 -0.09(-2.11%)
Jun 18, 2013 4.051 4.064 4.017 4.021 298,292 -0.03(-0.73%)
Jun 17, 2013 4.034 4.084 4.025 4.051 234,874 +0.05(+1.31%)
Jun 14, 2013 4.005 4.028 3.959 3.999 296,643 +0.02(+0.41%)
Jun 13, 2013 3.825 3.999 3.783 3.982 721,132 +0.14(+3.75%)
Jun 12, 2013 3.946 3.946 3.822 3.838 776,725 -0.11(-2.73%)
Jun 11, 2013 3.956 3.963 3.897 3.946 542,419 -0.04(-0.90%)
Jun 10, 2013 4.093 4.093 3.963 3.982 827,127 -0.12(-2.93%)
Jun 07, 2013 4.131 4.131 4.093 4.102 317,196 -0.03(-0.79%)
Jun 06, 2013 4.057 4.135 4.041 4.135 611,604 +0.09(+2.33%)
Jun 05, 2013 4.008 4.047 4.002 4.041 393,022 +0.04(+0.89%)
Jun 04, 2013 3.937 4.047 3.933 4.005 839,402 +0.02(+0.57%)
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.