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 (%)
May 31, 2016 4.467 4.538 4.467 4.516 346,924 +0.03(+0.69%)
May 27, 2016 4.445 4.485 4.485 4.485 335,310 +0.04(+0.90%)
May 26, 2016 4.436 4.454 4.432 4.445 113,839 +0.01(+0.20%)
May 25, 2016 4.436 4.436 4.432 4.436 108,456 -0.00(-0.10%)
May 24, 2016 4.405 4.441 4.401 4.441 172,796 +0.04(+1.01%)
May 23, 2016 4.383 4.432 4.381 4.396 208,734 +0.02(+0.51%)
May 20, 2016 4.321 4.375 4.302 4.374 112,600 +0.06(+1.34%)
May 19, 2016 4.378 4.387 4.285 4.316 505,207 -0.10(-2.21%)
May 18, 2016 4.405 4.423 4.392 4.414 190,053 +0.01(+0.30%)
May 17, 2016 4.414 4.432 4.370 4.401 391,509 +0.00(+0.10%)
May 16, 2016 4.392 4.432 4.387 4.396 264,051 +0.00(+0.00%)
May 13, 2016 4.378 4.401 4.357 4.396 156,310 +0.04(+0.81%)
May 12, 2016 4.374 4.378 4.350 4.361 451,255 -0.01(-0.20%)
May 11, 2016 4.378 4.405 4.343 4.370 237,187 -0.02(-0.51%)
May 10, 2016 4.405 4.405 4.374 4.392 274,274 +0.02(+0.41%)
May 09, 2016 4.418 4.418 4.361 4.374 326,953 -0.03(-0.70%)
May 06, 2016 4.414 4.418 4.400 4.405 312,263 +0.00(+0.00%)
May 05, 2016 4.409 4.431 4.400 4.405 271,742 -0.00(-0.10%)
May 04, 2016 4.414 4.431 4.400 4.409 170,171 -0.01(-0.20%)
May 03, 2016 4.440 4.453 4.405 4.418 219,561 -0.01(-0.30%)
May 02, 2016 4.427 4.440 4.400 4.431 496,565 +0.04(+0.80%)
Apr 29, 2016 4.396 4.409 4.383 4.396 152,559 +0.01(+0.30%)
Apr 28, 2016 4.356 4.400 4.354 4.383 136,479 +0.00(+0.10%)
Apr 27, 2016 4.374 4.383 4.343 4.378 313,231 +0.01(+0.20%)
Apr 26, 2016 4.370 4.387 4.361 4.370 214,094 +0.01(+0.20%)
Apr 25, 2016 4.361 4.361 4.348 4.361 148,057 +0.00(+0.00%)
Apr 22, 2016 4.334 4.374 4.334 4.361 194,596 +0.04(+0.81%)
Apr 21, 2016 4.321 4.334 4.290 4.326 245,584 +0.02(+0.51%)
Apr 20, 2016 4.290 4.312 4.238 4.304 218,293 +0.02(+0.41%)
Apr 19, 2016 4.251 4.290 4.251 4.286 219,809 +0.04(+1.04%)
Apr 18, 2016 4.216 4.246 4.216 4.242 257,535 +0.03(+0.63%)
Apr 15, 2016 4.224 4.233 4.207 4.216 124,339 -0.01(-0.21%)
Apr 14, 2016 4.229 4.229 4.216 4.224 107,452 +0.01(+0.31%)
Apr 13, 2016 4.216 4.238 4.207 4.211 122,298 +0.01(+0.21%)
Apr 12, 2016 4.189 4.216 4.180 4.202 83,532 +0.03(+0.63%)
Apr 11, 2016 4.185 4.198 4.160 4.176 91,708 +0.01(+0.21%)
Apr 08, 2016 4.176 4.207 4.101 4.167 258,144 +0.02(+0.42%)
Apr 07, 2016 4.154 4.176 4.141 4.150 227,804 -0.04(-0.95%)
Apr 06, 2016 4.150 4.202 4.150 4.189 107,183 +0.03(+0.84%)
Apr 05, 2016 4.154 4.163 4.141 4.154 146,539 -0.01(-0.31%)
Apr 04, 2016 4.159 4.176 4.128 4.167 293,326 +0.01(+0.21%)
Apr 01, 2016 4.163 4.172 4.137 4.159 197,514 -0.01(-0.21%)
Mar 31, 2016 4.150 4.167 4.124 4.167 218,077 +0.01(+0.31%)
Mar 30, 2016 4.146 4.167 4.111 4.154 189,425 +0.01(+0.32%)
Mar 29, 2016 4.150 4.150 4.119 4.141 136,450 +0.01(+0.21%)
Mar 28, 2016 4.150 4.158 4.128 4.133 94,966 -0.02(-0.42%)
Mar 24, 2016 4.163 4.150 4.150 4.150 127,774 -0.02(-0.52%)
Mar 23, 2016 4.189 4.198 4.181 4.172 84,959 -0.01(-0.21%)
Mar 22, 2016 4.172 4.198 4.150 4.181 78,727 +0.01(+0.31%)
Mar 21, 2016 4.176 4.189 4.154 4.167 79,800 -0.02(-0.42%)
Mar 18, 2016 4.137 4.202 4.106 4.185 171,098 +0.05(+1.27%)
Mar 17, 2016 4.111 4.163 4.106 4.133 67,406 +0.02(+0.42%)
Mar 16, 2016 4.115 4.137 4.072 4.115 135,711 +0.00(+0.11%)
Mar 15, 2016 4.058 4.115 4.058 4.111 177,567 +0.03(+0.75%)
Mar 14, 2016 4.102 4.107 4.080 4.080 91,825 -0.02(-0.43%)
Mar 11, 2016 4.050 4.106 4.045 4.098 219,972 +0.06(+1.40%)
Mar 10, 2016 4.054 4.080 4.041 4.041 51,986 +0.00(+0.00%)
Mar 09, 2016 4.067 4.071 4.032 4.041 137,143 -0.00(-0.11%)
Mar 08, 2016 4.058 4.063 4.045 4.045 105,471 -0.01(-0.21%)
Mar 07, 2016 4.041 4.071 4.041 4.054 187,683 +0.01(+0.32%)
Mar 04, 2016 4.002 4.050 3.997 4.041 159,509 +0.03(+0.65%)
Mar 03, 2016 3.989 4.058 3.981 4.015 206,264 +0.03(+0.87%)
Mar 02, 2016 3.985 3.985 3.955 3.981 105,098 +0.00(+0.11%)
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.