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, 2016 4.843 4.866 4.829 4.866 170,905 +0.05(+0.94%)
Sep 29, 2016 4.829 4.830 4.806 4.820 148,585 -0.02(-0.47%)
Sep 28, 2016 4.843 4.847 4.793 4.843 150,362 +0.01(+0.28%)
Sep 27, 2016 4.793 4.834 4.793 4.829 152,568 +0.04(+0.76%)
Sep 26, 2016 4.797 4.827 4.793 4.793 150,731 -0.02(-0.38%)
Sep 23, 2016 4.806 4.829 4.784 4.811 153,592 -0.01(-0.19%)
Sep 22, 2016 4.815 4.829 4.797 4.820 201,449 +0.03(+0.67%)
Sep 21, 2016 4.779 4.797 4.761 4.788 330,779 +0.01(+0.29%)
Sep 20, 2016 4.756 4.793 4.756 4.774 201,012 +0.02(+0.48%)
Sep 19, 2016 4.734 4.765 4.734 4.752 157,072 +0.01(+0.19%)
Sep 16, 2016 4.761 4.789 4.710 4.743 117,742 -0.01(-0.19%)
Sep 15, 2016 4.715 4.788 4.715 4.752 91,816 +0.01(+0.29%)
Sep 14, 2016 4.670 4.752 4.670 4.738 208,691 +0.04(+0.87%)
Sep 13, 2016 4.774 4.811 4.615 4.697 513,384 -0.11(-2.27%)
Sep 12, 2016 4.734 4.820 4.734 4.806 273,817 +0.05(+1.15%)
Sep 09, 2016 4.852 4.888 4.697 4.752 461,378 -0.14(-2.88%)
Sep 08, 2016 4.856 4.902 4.856 4.893 244,683 +0.01(+0.28%)
Sep 07, 2016 4.848 4.888 4.846 4.879 329,639 +0.04(+0.75%)
Sep 06, 2016 4.820 4.857 4.807 4.843 176,443 +0.04(+0.85%)
Sep 02, 2016 4.816 4.802 4.802 4.802 297,990 -0.01(-0.28%)
Sep 01, 2016 4.843 4.843 4.811 4.816 130,331 -0.03(-0.56%)
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%)
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.