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 (%)
Sep 30, 2015 3.979 3.983 3.942 3.950 281,590 +0.01(+0.21%)
Sep 29, 2015 3.991 3.991 3.926 3.942 179,399 -0.02(-0.62%)
Sep 28, 2015 4.016 4.032 3.940 3.967 485,741 -0.07(-1.62%)
Sep 25, 2015 4.007 4.056 4.007 4.032 279,108 +0.01(+0.20%)
Sep 24, 2015 4.012 4.025 3.983 4.024 288,351 -0.01(-0.30%)
Sep 23, 2015 4.085 4.089 4.032 4.036 62,880 -0.05(-1.20%)
Sep 22, 2015 4.077 4.093 4.077 4.085 117,572 -0.01(-0.20%)
Sep 21, 2015 4.163 4.167 4.081 4.093 174,949 -0.06(-1.47%)
Sep 18, 2015 4.077 4.167 4.077 4.154 224,122 +0.06(+1.39%)
Sep 17, 2015 4.028 4.105 4.003 4.097 164,809 +0.06(+1.52%)
Sep 16, 2015 4.032 4.044 3.991 4.036 374,165 +0.00(+0.10%)
Sep 15, 2015 4.056 4.056 4.024 4.032 205,714 -0.01(-0.30%)
Sep 14, 2015 4.085 4.085 4.036 4.044 123,894 -0.02(-0.50%)
Sep 11, 2015 4.056 4.073 4.052 4.065 160,256 -0.02(-0.50%)
Sep 10, 2015 4.069 4.105 4.069 4.085 149,295 +0.02(+0.40%)
Sep 09, 2015 4.085 4.085 4.065 4.069 300,525 -0.02(-0.40%)
Sep 08, 2015 4.077 4.093 4.065 4.085 216,388 +0.01(+0.30%)
Sep 04, 2015 4.028 4.073 4.073 4.073 160,216 +0.01(+0.20%)
Sep 03, 2015 4.069 4.073 4.065 4.065 155,039 -0.01(-0.20%)
Sep 02, 2015 4.053 4.080 4.028 4.073 257,377 -0.00(-0.10%)
Sep 01, 2015 4.024 4.105 4.024 4.077 587,030 +0.02(+0.40%)
Aug 31, 2015 4.040 4.065 4.032 4.061 252,078 -0.01(-0.30%)
Aug 28, 2015 4.024 4.073 4.024 4.073 259,219 +0.02(+0.60%)
Aug 27, 2015 3.996 4.065 3.996 4.049 297,055 +0.04(+1.01%)
Aug 26, 2015 4.004 4.008 3.951 4.008 376,293 +0.06(+1.64%)
Aug 25, 2015 3.931 3.992 3.915 3.943 457,591 +0.04(+0.93%)
Aug 24, 2015 3.895 3.960 3.656 3.907 757,633 -0.10(-2.41%)
Aug 21, 2015 4.036 4.036 3.984 4.004 291,139 -0.03(-0.71%)
Aug 20, 2015 4.016 4.076 4.016 4.032 504,338 -0.01(-0.30%)
Aug 19, 2015 4.053 4.069 4.016 4.045 242,292 -0.02(-0.40%)
Aug 18, 2015 4.073 4.081 4.049 4.061 226,204 -0.01(-0.30%)
Aug 17, 2015 4.093 4.097 4.053 4.073 311,618 -0.02(-0.49%)
Aug 14, 2015 4.065 4.097 4.057 4.093 315,206 +0.01(+0.30%)
Aug 13, 2015 4.040 4.101 4.036 4.081 303,167 +0.01(+0.20%)
Aug 12, 2015 4.065 4.097 4.008 4.073 320,017 -0.03(-0.69%)
Aug 11, 2015 4.077 4.105 4.069 4.101 213,861 -0.02(-0.39%)
Aug 10, 2015 4.113 4.121 4.098 4.117 235,652 +0.02(+0.39%)
Aug 07, 2015 4.113 4.125 4.097 4.101 237,820 -0.03(-0.78%)
Aug 06, 2015 4.149 4.153 4.111 4.133 207,139 -0.02(-0.39%)
Aug 05, 2015 4.161 4.161 4.145 4.149 191,936 -0.01(-0.29%)
Aug 04, 2015 4.141 4.161 4.137 4.161 128,822 +0.01(+0.19%)
Aug 03, 2015 4.169 4.169 4.149 4.153 210,442 -0.01(-0.29%)
Jul 31, 2015 4.145 4.173 4.138 4.165 201,178 +0.01(+0.19%)
Jul 30, 2015 4.145 4.165 4.133 4.157 260,737 -0.01(-0.19%)
Jul 29, 2015 4.133 4.169 4.129 4.165 162,897 +0.00(+0.00%)
Jul 28, 2015 4.141 4.169 4.129 4.165 297,529 +0.01(+0.19%)
Jul 27, 2015 4.177 4.177 4.141 4.157 183,805 -0.03(-0.77%)
Jul 24, 2015 4.214 4.214 4.185 4.189 100,247 -0.03(-0.76%)
Jul 23, 2015 4.254 4.266 4.222 4.222 184,476 -0.02(-0.47%)
Jul 22, 2015 4.246 4.278 4.222 4.242 149,261 -0.03(-0.66%)
Jul 21, 2015 4.226 4.270 4.226 4.270 104,821 +0.02(+0.57%)
Jul 20, 2015 4.258 4.265 4.230 4.246 219,110 -0.03(-0.75%)
Jul 17, 2015 4.290 4.294 4.254 4.278 205,952 -0.02(-0.47%)
Jul 16, 2015 4.286 4.302 4.286 4.298 165,763 +0.00(+0.09%)
Jul 15, 2015 4.282 4.298 4.276 4.294 201,564 +0.00(+0.09%)
Jul 14, 2015 4.294 4.314 4.286 4.290 261,997 -0.02(-0.37%)
Jul 13, 2015 4.314 4.326 4.306 4.306 215,408 -0.00(-0.09%)
Jul 10, 2015 4.286 4.310 4.286 4.310 96,036 +0.02(+0.56%)
Jul 09, 2015 4.306 4.321 4.286 4.286 104,126 -0.01(-0.28%)
Jul 08, 2015 4.278 4.302 4.274 4.298 112,488 -0.03(-0.64%)
Jul 07, 2015 4.326 4.334 4.298 4.326 185,484 +0.00(+0.00%)
Jul 06, 2015 4.290 4.337 4.290 4.326 205,981 -0.01(-0.27%)
Jul 02, 2015 4.302 4.337 4.337 4.337 344,341 +0.02(+0.37%)
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.