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

PIMCO Income Strategy Fund (NY: PFL )

8.350 +0.010 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jan 29, 2016 3.959 3.992 3.942 3.972 94,363 +0.03(+0.87%)
Jan 28, 2016 3.933 3.950 3.912 3.937 337,000 +0.03(+0.88%)
Jan 27, 2016 3.920 3.929 3.895 3.903 181,660 -0.02(-0.44%)
Jan 26, 2016 3.882 3.920 3.869 3.920 147,859 +0.06(+1.55%)
Jan 25, 2016 3.877 3.882 3.848 3.860 137,808 -0.04(-0.99%)
Jan 22, 2016 3.899 3.903 3.860 3.899 119,995 +0.04(+1.11%)
Jan 21, 2016 3.779 3.856 3.779 3.856 344,403 +0.07(+1.92%)
Jan 20, 2016 3.805 3.805 3.728 3.783 308,331 -0.06(-1.56%)
Jan 19, 2016 3.916 3.916 3.830 3.843 135,036 -0.04(-1.10%)
Jan 15, 2016 3.830 3.886 3.886 3.886 275,785 -0.04(-0.98%)
Jan 14, 2016 3.920 3.954 3.839 3.925 347,905 +0.00(+0.00%)
Jan 13, 2016 4.036 4.036 3.860 3.925 363,793 -0.09(-2.24%)
Jan 12, 2016 4.036 4.044 3.976 4.014 210,232 -0.00(-0.09%)
Jan 11, 2016 4.048 4.048 4.014 4.018 114,742 -0.02(-0.43%)
Jan 08, 2016 4.061 4.065 4.027 4.035 95,770 -0.01(-0.31%)
Jan 07, 2016 4.065 4.107 4.048 4.048 120,745 -0.06(-1.54%)
Jan 06, 2016 4.124 4.150 4.108 4.112 142,325 -0.04(-0.92%)
Jan 05, 2016 4.107 4.163 4.101 4.150 204,852 +0.03(+0.72%)
Jan 04, 2016 4.103 4.120 4.048 4.120 203,558 -0.00(-0.10%)
Dec 31, 2015 4.154 4.124 4.124 4.124 446,331 -0.04(-1.02%)
Dec 30, 2015 4.167 4.167 4.154 4.167 174,520 +0.01(+0.20%)
Dec 29, 2015 4.171 4.184 4.099 4.158 313,131 -0.02(-0.41%)
Dec 28, 2015 4.201 4.222 4.137 4.175 229,034 -0.02(-0.50%)
Dec 24, 2015 4.201 4.196 4.196 4.196 50,537 -0.01(-0.20%)
Dec 23, 2015 4.184 4.222 4.167 4.205 202,552 +0.04(+1.02%)
Dec 22, 2015 4.163 4.175 4.150 4.163 159,170 +0.00(+0.00%)
Dec 21, 2015 4.171 4.184 4.137 4.163 134,256 +0.01(+0.20%)
Dec 18, 2015 4.154 4.184 4.120 4.154 193,410 +0.00(+0.00%)
Dec 17, 2015 4.163 4.171 4.137 4.154 195,887 +0.00(+0.10%)
Dec 16, 2015 4.120 4.154 4.091 4.150 364,523 +0.04(+1.03%)
Dec 15, 2015 4.065 4.112 4.054 4.107 273,764 +0.04(+1.04%)
Dec 14, 2015 4.078 4.086 4.010 4.065 608,140 -0.06(-1.34%)
Dec 11, 2015 4.141 4.167 4.055 4.120 463,757 -0.06(-1.32%)
Dec 10, 2015 4.154 4.175 4.129 4.175 118,821 +0.03(+0.61%)
Dec 09, 2015 4.175 4.200 4.133 4.150 308,575 +0.00(+0.00%)
Dec 08, 2015 4.154 4.171 4.125 4.150 340,396 -0.03(-0.70%)
Dec 07, 2015 4.204 4.209 4.157 4.179 266,266 -0.03(-0.60%)
Dec 04, 2015 4.196 4.209 4.179 4.204 113,956 +0.00(+0.10%)
Dec 03, 2015 4.200 4.221 4.179 4.200 188,403 -0.01(-0.30%)
Dec 02, 2015 4.204 4.230 4.200 4.213 222,212 +0.00(+0.00%)
Dec 01, 2015 4.204 4.221 4.200 4.213 194,173 +0.01(+0.21%)
Nov 30, 2015 4.188 4.204 4.182 4.204 145,038 +0.00(+0.09%)
Nov 27, 2015 4.209 4.209 4.189 4.200 47,278 +0.00(+0.00%)
Nov 25, 2015 4.196 4.200 4.200 4.200 96,997 +0.00(+0.00%)
Nov 24, 2015 4.162 4.209 4.162 4.200 161,571 -0.00(-0.10%)
Nov 23, 2015 4.221 4.225 4.196 4.204 99,228 -0.01(-0.30%)
Nov 20, 2015 4.225 4.225 4.204 4.217 90,701 -0.00(-0.03%)
Nov 19, 2015 4.217 4.230 4.196 4.218 159,545 -0.01(-0.17%)
Nov 18, 2015 4.204 4.234 4.204 4.225 149,552 +0.03(+0.60%)
Nov 17, 2015 4.192 4.217 4.183 4.200 89,762 +0.02(+0.40%)
Nov 16, 2015 4.175 4.196 4.150 4.183 152,643 -0.00(-0.10%)
Nov 13, 2015 4.179 4.199 4.158 4.188 154,280 -0.01(-0.30%)
Nov 12, 2015 4.209 4.255 4.192 4.200 138,241 -0.04(-0.89%)
Nov 11, 2015 4.276 4.276 4.196 4.238 186,757 -0.03(-0.79%)
Nov 10, 2015 4.284 4.339 4.242 4.272 84,926 -0.03(-0.81%)
Nov 09, 2015 4.339 4.339 4.288 4.306 121,316 -0.02(-0.55%)
Nov 06, 2015 4.388 4.388 4.322 4.330 175,428 -0.05(-1.23%)
Nov 05, 2015 4.359 4.384 4.347 4.384 237,319 +0.02(+0.57%)
Nov 04, 2015 4.359 4.368 4.343 4.359 128,701 +0.02(+0.48%)
Nov 03, 2015 4.293 4.351 4.293 4.339 286,065 +0.03(+0.77%)
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.