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: 6:30 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 (%)
Dec 30, 2016 4.987 4.987 4.987 0 +0.05(+0.96%)
Dec 29, 2016 4.940 4.963 4.912 4.940 208,793 +0.00(+0.00%)
Dec 28, 2016 4.963 4.963 4.916 4.940 235,501 +0.00(+0.00%)
Dec 27, 2016 4.968 4.978 4.919 4.940 175,541 -0.00(-0.10%)
Dec 23, 2016 4.944 4.944 4.944 0 +0.02(+0.39%)
Dec 22, 2016 4.902 4.930 4.897 4.926 255,416 +0.04(+0.77%)
Dec 21, 2016 4.883 4.897 4.874 4.888 196,737 -0.00(-0.10%)
Dec 20, 2016 4.902 4.902 4.864 4.893 155,139 +0.02(+0.48%)
Dec 19, 2016 4.841 4.897 4.827 4.869 176,584 +0.03(+0.58%)
Dec 16, 2016 4.812 4.864 4.812 4.841 136,207 +0.03(+0.59%)
Dec 15, 2016 4.822 4.845 4.812 4.812 110,094 -0.02(-0.49%)
Dec 14, 2016 4.855 4.855 4.789 4.836 87,180 -0.02(-0.39%)
Dec 13, 2016 4.850 4.860 4.817 4.855 438,626 +0.01(+0.19%)
Dec 12, 2016 4.812 4.860 4.812 4.845 236,382 +0.00(+0.10%)
Dec 09, 2016 4.808 4.841 4.808 4.841 443,970 +0.05(+0.98%)
Dec 08, 2016 4.822 4.822 4.775 4.794 201,787 -0.03(-0.59%)
Dec 07, 2016 4.803 4.830 4.803 4.822 170,384 +0.02(+0.49%)
Dec 06, 2016 4.766 4.798 4.766 4.798 150,390 +0.02(+0.39%)
Dec 05, 2016 4.752 4.789 4.747 4.780 144,159 +0.02(+0.38%)
Dec 02, 2016 4.733 4.762 4.728 4.762 159,180 +0.02(+0.51%)
Dec 01, 2016 4.761 4.782 4.719 4.738 261,896 -0.04(-0.88%)
Nov 30, 2016 4.780 4.794 4.761 4.780 207,597 -0.01(-0.20%)
Nov 29, 2016 4.770 4.794 4.758 4.789 94,020 -0.00(-0.10%)
Nov 28, 2016 4.812 4.817 4.746 4.794 242,854 -0.01(-0.21%)
Nov 25, 2016 4.761 4.812 4.761 4.804 154,683 +0.03(+0.60%)
Nov 23, 2016 4.775 4.775 4.775 0 +0.00(+0.10%)
Nov 22, 2016 4.766 4.770 4.747 4.770 185,715 +0.02(+0.40%)
Nov 21, 2016 4.728 4.766 4.728 4.751 186,159 +0.02(+0.39%)
Nov 18, 2016 4.761 4.761 4.705 4.733 128,304 -0.00(-0.10%)
Nov 17, 2016 4.728 4.745 4.719 4.738 135,777 +0.00(+0.00%)
Nov 16, 2016 4.710 4.742 4.696 4.738 274,709 -0.00(-0.10%)
Nov 15, 2016 4.667 4.756 4.659 4.742 226,950 +0.07(+1.60%)
Nov 14, 2016 4.700 4.700 4.565 4.667 435,871 -0.07(-1.38%)
Nov 11, 2016 4.714 4.738 4.682 4.733 139,814 +0.00(+0.00%)
Nov 10, 2016 4.784 4.817 4.686 4.733 324,191 -0.04(-0.88%)
Nov 09, 2016 4.761 4.847 4.750 4.775 215,564 -0.05(-0.97%)
Nov 08, 2016 4.826 4.864 4.813 4.822 166,680 -0.00(-0.10%)
Nov 07, 2016 4.799 4.831 4.795 4.826 220,189 +0.04(+0.87%)
Nov 04, 2016 4.794 4.819 4.757 4.785 135,427 -0.01(-0.19%)
Nov 03, 2016 4.803 4.836 4.780 4.794 143,994 -0.00(-0.10%)
Nov 02, 2016 4.887 4.887 4.734 4.799 362,516 -0.09(-1.90%)
Nov 01, 2016 4.924 4.924 4.880 4.891 188,145 -0.03(-0.66%)
Oct 31, 2016 4.915 4.924 4.877 4.924 162,640 +0.02(+0.47%)
Oct 28, 2016 4.901 4.915 4.850 4.901 149,274 +0.00(+0.09%)
Oct 27, 2016 4.928 4.933 4.896 4.896 107,689 -0.03(-0.66%)
Oct 26, 2016 4.915 4.928 4.901 4.928 97,492 -0.00(-0.00%)
Oct 25, 2016 4.901 4.933 4.891 4.928 109,348 +0.03(+0.57%)
Oct 24, 2016 4.891 4.915 4.887 4.901 87,700 -0.01(-0.19%)
Oct 21, 2016 4.882 4.915 4.847 4.910 130,459 +0.04(+0.75%)
Oct 20, 2016 4.864 4.901 4.854 4.873 104,353 +0.01(+0.20%)
Oct 19, 2016 4.799 4.868 4.799 4.864 92,356 +0.07(+1.55%)
Oct 18, 2016 4.822 4.822 4.775 4.789 311,539 -0.01(-0.19%)
Oct 17, 2016 4.845 4.861 4.799 4.799 108,121 -0.05(-1.04%)
Oct 14, 2016 4.826 4.854 4.826 4.849 101,059 +0.03(+0.56%)
Oct 13, 2016 4.831 4.854 4.803 4.822 231,403 -0.02(-0.48%)
Oct 12, 2016 4.840 4.874 4.826 4.845 130,459 -0.01(-0.29%)
Oct 11, 2016 4.854 4.873 4.831 4.859 100,820 +0.02(+0.43%)
Oct 10, 2016 4.840 4.868 4.817 4.838 155,832 +0.01(+0.14%)
Oct 07, 2016 4.836 4.854 4.827 4.831 203,891 -0.01(-0.28%)
Oct 06, 2016 4.854 4.854 4.808 4.845 145,218 +0.00(+0.00%)
Oct 05, 2016 4.886 4.886 4.845 4.845 210,709 -0.02(-0.38%)
Oct 04, 2016 4.886 4.905 4.863 4.863 389,967 -0.05(-0.94%)
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.