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

PIMCO Income Strategy Fund (NY: PFL )

8.357 +0.018 (+0.21%)
Streaming Delayed Price Updated: 3:50 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 (%)
Jun 30, 2015 4.264 4.361 4.260 4.361 452,608 +0.10(+2.36%)
Jun 29, 2015 4.248 4.260 4.128 4.260 461,963 -0.05(-1.21%)
Jun 26, 2015 4.348 4.348 4.272 4.312 509,305 -0.04(-0.92%)
Jun 25, 2015 4.373 4.385 4.344 4.353 419,925 -0.03(-0.64%)
Jun 24, 2015 4.365 4.397 4.365 4.381 182,161 +0.00(+0.00%)
Jun 23, 2015 4.377 4.381 4.357 4.381 113,928 +0.01(+0.18%)
Jun 22, 2015 4.361 4.397 4.344 4.373 234,056 +0.01(+0.28%)
Jun 19, 2015 4.328 4.361 4.328 4.361 192,524 +0.01(+0.28%)
Jun 18, 2015 4.328 4.360 4.328 4.348 250,286 +0.00(+0.00%)
Jun 17, 2015 4.344 4.357 4.316 4.348 292,351 -0.02(-0.37%)
Jun 16, 2015 4.348 4.401 4.348 4.365 194,887 +0.00(+0.00%)
Jun 15, 2015 4.304 4.369 4.296 4.365 305,772 -0.01(-0.18%)
Jun 12, 2015 4.373 4.382 4.348 4.373 183,037 -0.00(-0.09%)
Jun 11, 2015 4.397 4.397 4.348 4.377 319,722 -0.02(-0.46%)
Jun 10, 2015 4.405 4.425 4.357 4.397 229,625 -0.01(-0.18%)
Jun 09, 2015 4.433 4.449 4.393 4.405 221,008 -0.04(-0.81%)
Jun 08, 2015 4.437 4.469 4.425 4.441 188,004 -0.01(-0.27%)
Jun 05, 2015 4.449 4.469 4.421 4.453 266,463 +0.00(+0.00%)
Jun 04, 2015 4.469 4.473 4.441 4.453 191,816 -0.03(-0.62%)
Jun 03, 2015 4.493 4.501 4.477 4.481 145,446 -0.02(-0.44%)
Jun 02, 2015 4.489 4.521 4.469 4.501 248,461 +0.01(+0.27%)
Jun 01, 2015 4.497 4.497 4.469 4.489 152,873 +0.00(+0.04%)
May 29, 2015 4.461 4.487 4.453 4.487 164,127 +0.03(+0.59%)
May 28, 2015 4.461 4.469 4.449 4.461 189,606 -0.02(-0.36%)
May 27, 2015 4.461 4.481 4.445 4.477 306,091 +0.02(+0.37%)
May 26, 2015 4.449 4.461 4.433 4.461 187,710 -0.00(-0.08%)
May 22, 2015 4.441 4.464 4.464 4.464 95,409 +0.01(+0.17%)
May 21, 2015 4.433 4.457 4.425 4.457 342,083 +0.02(+0.36%)
May 20, 2015 4.433 4.445 4.421 4.441 427,839 -0.01(-0.18%)
May 19, 2015 4.429 4.453 4.429 4.449 513,687 -0.01(-0.18%)
May 18, 2015 4.473 4.473 4.437 4.457 383,102 -0.01(-0.27%)
May 15, 2015 4.453 4.472 4.445 4.469 318,005 +0.01(+0.18%)
May 14, 2015 4.457 4.473 4.445 4.461 318,994 +0.00(+0.09%)
May 13, 2015 4.453 4.465 4.429 4.457 370,801 -0.01(-0.18%)
May 12, 2015 4.437 4.469 4.433 4.465 297,361 +0.00(+0.09%)
May 11, 2015 4.473 4.485 4.425 4.461 458,817 -0.03(-0.62%)
May 08, 2015 4.501 4.509 4.481 4.489 327,759 -0.01(-0.26%)
May 07, 2015 4.493 4.509 4.469 4.501 298,034 +0.00(+0.09%)
May 06, 2015 4.520 4.540 4.493 4.497 146,963 -0.03(-0.70%)
May 05, 2015 4.552 4.554 4.520 4.528 70,869 -0.02(-0.52%)
May 04, 2015 4.528 4.556 4.528 4.552 223,046 +0.02(+0.35%)
May 01, 2015 4.532 4.536 4.516 4.536 168,702 +0.02(+0.35%)
Apr 30, 2015 4.505 4.528 4.505 4.520 102,697 +0.01(+0.26%)
Apr 29, 2015 4.505 4.540 4.501 4.508 214,532 -0.00(-0.09%)
Apr 28, 2015 4.516 4.528 4.508 4.512 116,603 -0.00(-0.09%)
Apr 27, 2015 4.512 4.520 4.508 4.516 142,665 +0.01(+0.18%)
Apr 24, 2015 4.505 4.512 4.501 4.508 144,953 +0.00(+0.09%)
Apr 23, 2015 4.516 4.516 4.497 4.505 104,202 -0.01(-0.26%)
Apr 22, 2015 4.508 4.520 4.505 4.516 142,812 +0.00(+0.09%)
Apr 21, 2015 4.493 4.520 4.493 4.512 139,674 +0.02(+0.35%)
Apr 20, 2015 4.497 4.512 4.489 4.497 171,901 -0.00(-0.09%)
Apr 17, 2015 4.505 4.512 4.493 4.501 166,488 -0.01(-0.18%)
Apr 16, 2015 4.512 4.528 4.505 4.508 198,168 -0.01(-0.26%)
Apr 15, 2015 4.544 4.544 4.512 4.520 126,253 -0.02(-0.35%)
Apr 14, 2015 4.536 4.548 4.512 4.536 142,825 -0.01(-0.17%)
Apr 13, 2015 4.528 4.552 4.524 4.544 120,040 +0.00(+0.00%)
Apr 10, 2015 4.544 4.564 4.536 4.544 129,404 +0.01(+0.12%)
Apr 09, 2015 4.540 4.556 4.524 4.539 164,542 -0.01(-0.11%)
Apr 08, 2015 4.536 4.548 4.521 4.544 173,160 +0.01(+0.17%)
Apr 07, 2015 4.536 4.536 4.521 4.536 160,871 +0.02(+0.43%)
Apr 06, 2015 4.493 4.536 4.489 4.517 271,501 +0.03(+0.70%)
Apr 02, 2015 4.462 4.485 4.485 4.485 220,882 -0.00(-0.09%)
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.