Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.540 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 4.423 4.430 4.430 4.430 153,270 +0.01(+0.32%)
Aug 28, 2014 4.416 4.419 4.380 4.416 276,382 +0.01(+0.32%)
Aug 27, 2014 4.408 4.408 4.398 4.401 208,490 +0.01(+0.16%)
Aug 26, 2014 4.391 4.408 4.380 4.394 191,051 +0.02(+0.49%)
Aug 25, 2014 4.391 4.394 4.369 4.373 350,526 +0.00(+0.08%)
Aug 22, 2014 4.394 4.394 4.358 4.369 275,230 -0.02(-0.49%)
Aug 21, 2014 4.391 4.391 4.382 4.391 190,864 +0.01(+0.24%)
Aug 20, 2014 4.391 4.391 4.373 4.380 239,600 +0.00(+0.08%)
Aug 19, 2014 4.366 4.376 4.351 4.376 246,424 +0.03(+0.66%)
Aug 18, 2014 4.366 4.366 4.340 4.348 190,332 -0.01(-0.25%)
Aug 15, 2014 4.348 4.366 4.337 4.358 260,829 +0.04(+0.83%)
Aug 14, 2014 4.301 4.344 4.301 4.323 280,236 +0.01(+0.17%)
Aug 13, 2014 4.312 4.334 4.308 4.315 130,996 +0.02(+0.49%)
Aug 12, 2014 4.294 4.298 4.287 4.294 74,249 +0.02(+0.42%)
Aug 11, 2014 4.305 4.305 4.269 4.276 263,749 -0.00(-0.08%)
Aug 08, 2014 4.290 4.290 4.258 4.280 229,814 -0.01(-0.17%)
Aug 07, 2014 4.280 4.292 4.267 4.287 109,488 +0.03(+0.67%)
Aug 06, 2014 4.219 4.269 4.219 4.258 185,266 +0.02(+0.50%)
Aug 05, 2014 4.290 4.290 4.230 4.237 314,063 -0.07(-1.57%)
Aug 04, 2014 4.230 4.322 4.230 4.304 349,911 +0.07(+1.68%)
Aug 01, 2014 4.201 4.233 4.180 4.233 286,139 +0.02(+0.51%)
Jul 31, 2014 4.308 4.308 4.177 4.212 714,702 -0.10(-2.38%)
Jul 30, 2014 4.351 4.351 4.312 4.315 172,690 -0.03(-0.68%)
Jul 29, 2014 4.347 4.365 4.343 4.345 195,690 -0.01(-0.14%)
Jul 28, 2014 4.358 4.358 4.340 4.351 184,060 +0.01(+0.25%)
Jul 25, 2014 4.336 4.372 4.336 4.340 287,099 -0.01(-0.26%)
Jul 24, 2014 4.372 4.375 4.336 4.351 109,985 -0.01(-0.15%)
Jul 23, 2014 4.379 4.390 4.358 4.358 231,894 -0.01(-0.24%)
Jul 22, 2014 4.372 4.372 4.359 4.368 200,639 +0.01(+0.24%)
Jul 21, 2014 4.354 4.368 4.349 4.358 112,975 +0.01(+0.24%)
Jul 18, 2014 4.351 4.368 4.343 4.347 132,490 +0.01(+0.16%)
Jul 17, 2014 4.329 4.351 4.322 4.340 189,161 +0.01(+0.33%)
Jul 16, 2014 4.326 4.336 4.298 4.326 251,121 +0.00(+0.00%)
Jul 15, 2014 4.340 4.340 4.319 4.326 134,984 -0.00(-0.08%)
Jul 14, 2014 4.343 4.365 4.329 4.329 175,079 +0.00(+0.08%)
Jul 11, 2014 4.343 4.354 4.322 4.326 184,638 -0.00(-0.08%)
Jul 10, 2014 4.322 4.336 4.315 4.329 228,862 +0.01(+0.25%)
Jul 09, 2014 4.329 4.343 4.315 4.319 190,897 +0.01(+0.16%)
Jul 08, 2014 4.280 4.311 4.280 4.311 279,460 +0.04(+0.91%)
Jul 07, 2014 4.266 4.289 4.245 4.273 396,867 +0.02(+0.50%)
Jul 03, 2014 4.280 4.252 4.252 4.252 735,281 -0.03(-0.74%)
Jul 02, 2014 4.343 4.343 4.283 4.283 272,780 -0.04(-0.98%)
Jul 01, 2014 4.361 4.364 4.308 4.326 287,949 -0.02(-0.49%)
Jun 30, 2014 4.350 4.354 4.336 4.347 239,863 +0.01(+0.16%)
Jun 27, 2014 4.340 4.357 4.340 4.340 124,310 +0.00(+0.00%)
Jun 26, 2014 4.347 4.357 4.333 4.340 179,913 -0.00(-0.08%)
Jun 25, 2014 4.322 4.347 4.315 4.343 221,998 +0.04(+0.82%)
Jun 24, 2014 4.308 4.325 4.307 4.308 158,647 +0.01(+0.16%)
Jun 23, 2014 4.311 4.315 4.301 4.301 158,133 -0.01(-0.24%)
Jun 20, 2014 4.311 4.326 4.304 4.311 176,796 +0.01(+0.31%)
Jun 19, 2014 4.304 4.315 4.287 4.298 248,388 +0.01(+0.35%)
Jun 18, 2014 4.276 4.296 4.255 4.283 345,888 -0.00(-0.08%)
Jun 17, 2014 4.297 4.315 4.280 4.287 331,319 -0.03(-0.73%)
Jun 16, 2014 4.326 4.326 4.308 4.319 258,736 +0.01(+0.33%)
Jun 13, 2014 4.301 4.322 4.297 4.304 232,655 -0.01(-0.24%)
Jun 12, 2014 4.326 4.329 4.308 4.315 160,521 +0.00(+0.08%)
Jun 11, 2014 4.319 4.319 4.301 4.311 154,701 +0.00(+0.08%)
Jun 10, 2014 4.304 4.315 4.297 4.308 367,600 +0.04(+0.99%)
Jun 06, 2014 4.276 4.280 4.259 4.266 281,206 +0.00(+0.08%)
Jun 05, 2014 4.259 4.266 4.248 4.262 159,552 +0.01(+0.16%)
Jun 04, 2014 4.259 4.266 4.248 4.255 295,543 +0.00(+0.08%)
Jun 03, 2014 4.294 4.294 4.224 4.252 580,816 -0.03(-0.82%)
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.