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 31, 2016 4.870 4.870 4.811 4.843 173,319 -0.03(-0.56%)
Aug 30, 2016 4.852 4.879 4.798 4.870 227,505 +0.05(+0.94%)
Aug 29, 2016 4.793 4.838 4.790 4.825 199,886 +0.04(+0.75%)
Aug 26, 2016 4.816 4.825 4.789 4.789 222,167 +0.00(+0.09%)
Aug 25, 2016 4.780 4.793 4.762 4.784 167,707 +0.01(+0.19%)
Aug 24, 2016 4.780 4.784 4.755 4.775 95,091 -0.01(-0.19%)
Aug 23, 2016 4.771 4.784 4.771 4.784 47,760 +0.02(+0.47%)
Aug 22, 2016 4.753 4.762 4.739 4.762 68,150 -0.01(-0.19%)
Aug 19, 2016 4.748 4.780 4.748 4.771 154,015 +0.00(+0.09%)
Aug 18, 2016 4.739 4.766 4.739 4.766 71,586 +0.01(+0.17%)
Aug 17, 2016 4.762 4.771 4.730 4.758 131,538 -0.01(-0.17%)
Aug 16, 2016 4.771 4.771 4.762 4.766 110,952 +0.00(+0.09%)
Aug 15, 2016 4.717 4.780 4.717 4.762 122,229 +0.03(+0.67%)
Aug 12, 2016 4.708 4.744 4.708 4.730 89,115 +0.00(+0.10%)
Aug 11, 2016 4.717 4.748 4.699 4.726 111,723 +0.02(+0.38%)
Aug 10, 2016 4.699 4.748 4.699 4.708 101,030 +0.00(+0.00%)
Aug 09, 2016 4.694 4.739 4.690 4.708 198,330 -0.01(-0.29%)
Aug 08, 2016 4.703 4.726 4.690 4.721 182,971 +0.00(+0.00%)
Aug 05, 2016 4.645 4.730 4.645 4.721 247,417 +0.07(+1.42%)
Aug 04, 2016 4.623 4.681 4.623 4.655 200,902 +0.02(+0.41%)
Aug 03, 2016 4.614 4.636 4.600 4.636 101,732 +0.01(+0.19%)
Aug 02, 2016 4.609 4.659 4.587 4.627 432,670 -0.04(-0.77%)
Aug 01, 2016 4.690 4.694 4.605 4.663 189,443 -0.03(-0.57%)
Jul 29, 2016 4.650 4.690 4.641 4.690 152,216 +0.02(+0.48%)
Jul 28, 2016 4.654 4.667 4.569 4.667 156,071 -0.00(-0.10%)
Jul 27, 2016 4.659 4.676 4.653 4.672 117,745 -0.00(-0.10%)
Jul 26, 2016 4.614 4.676 4.614 4.676 210,484 +0.03(+0.58%)
Jul 25, 2016 4.632 4.690 4.618 4.650 144,759 +0.02(+0.39%)
Jul 22, 2016 4.618 4.650 4.618 4.632 62,843 +0.01(+0.19%)
Jul 21, 2016 4.618 4.641 4.618 4.623 142,250 +0.00(+0.00%)
Jul 20, 2016 4.600 4.645 4.582 4.623 187,414 +0.00(+0.00%)
Jul 19, 2016 4.614 4.633 4.587 4.623 146,974 -0.01(-0.19%)
Jul 18, 2016 4.600 4.645 4.578 4.632 205,011 +0.04(+0.98%)
Jul 15, 2016 4.614 4.654 4.569 4.587 181,945 -0.03(-0.58%)
Jul 14, 2016 4.667 4.694 4.614 4.614 251,439 -0.00(-0.10%)
Jul 13, 2016 4.703 4.703 4.614 4.618 168,891 -0.09(-2.00%)
Jul 12, 2016 4.690 4.753 4.681 4.712 161,492 +0.02(+0.48%)
Jul 11, 2016 4.730 4.744 4.676 4.690 152,784 -0.04(-0.95%)
Jul 08, 2016 4.667 4.770 4.659 4.735 323,633 +0.08(+1.63%)
Jul 07, 2016 4.636 4.685 4.619 4.659 191,921 +0.04(+0.87%)
Jul 06, 2016 4.574 4.627 4.574 4.618 104,235 +0.04(+0.97%)
Jul 05, 2016 4.552 4.583 4.550 4.574 149,991 +0.01(+0.19%)
Jul 01, 2016 4.543 4.565 4.565 4.565 215,716 +0.01(+0.19%)
Jun 30, 2016 4.516 4.578 4.516 4.556 242,860 +0.05(+1.08%)
Jun 29, 2016 4.512 4.538 4.507 4.507 240,326 -0.00(-0.10%)
Jun 28, 2016 4.490 4.521 4.474 4.512 247,429 +0.02(+0.49%)
Jun 27, 2016 4.485 4.503 4.419 4.490 189,530 -0.03(-0.69%)
Jun 24, 2016 4.450 4.592 4.450 4.521 262,648 -0.07(-1.45%)
Jun 23, 2016 4.538 4.601 4.530 4.587 185,930 +0.06(+1.37%)
Jun 22, 2016 4.534 4.542 4.512 4.525 62,258 -0.01(-0.20%)
Jun 21, 2016 4.516 4.552 4.503 4.534 168,876 +0.02(+0.39%)
Jun 20, 2016 4.490 4.521 4.490 4.516 123,109 +0.04(+0.89%)
Jun 17, 2016 4.463 4.503 4.463 4.476 135,392 +0.01(+0.20%)
Jun 16, 2016 4.459 4.494 4.452 4.467 152,083 -0.03(-0.69%)
Jun 15, 2016 4.436 4.534 4.436 4.498 405,867 +0.06(+1.40%)
Jun 14, 2016 4.428 4.476 4.401 4.436 308,939 -0.01(-0.20%)
Jun 13, 2016 4.450 4.463 4.432 4.445 204,313 -0.02(-0.50%)
Jun 10, 2016 4.472 4.479 4.436 4.467 218,802 -0.01(-0.30%)
Jun 09, 2016 4.485 4.498 4.469 4.481 121,973 +0.00(+0.10%)
Jun 08, 2016 4.454 4.481 4.437 4.476 306,140 +0.02(+0.49%)
Jun 07, 2016 4.463 4.476 4.432 4.454 166,123 +0.02(+0.40%)
Jun 06, 2016 4.463 4.476 4.415 4.437 737,840 -0.03(-0.59%)
Jun 03, 2016 4.463 4.481 4.446 4.463 249,363 +0.01(+0.30%)
Jun 02, 2016 4.459 4.476 4.441 4.450 310,411 -0.01(-0.30%)
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.