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

PIMCO Income Strategy Fund (NY: PFL )

8.335 +0.055 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 30, 2014 4.384 4.402 4.376 4.398 200,363 +0.02(+0.49%)
May 29, 2014 4.387 4.391 4.369 4.376 283,697 -0.02(-0.41%)
May 28, 2014 4.373 4.398 4.373 4.394 249,303 +0.02(+0.49%)
May 27, 2014 4.387 4.394 4.369 4.373 352,401 +0.00(+0.08%)
May 23, 2014 4.344 4.369 4.369 4.369 179,643 +0.01(+0.21%)
May 22, 2014 4.362 4.366 4.348 4.360 162,071 +0.02(+0.37%)
May 21, 2014 4.351 4.366 4.340 4.344 147,354 +0.00(+0.08%)
May 20, 2014 4.348 4.362 4.340 4.340 369,648 -0.01(-0.17%)
May 19, 2014 4.337 4.369 4.337 4.348 253,305 -0.00(-0.08%)
May 16, 2014 4.344 4.366 4.330 4.351 287,588 +0.00(+0.08%)
May 15, 2014 4.337 4.351 4.322 4.348 451,786 +0.01(+0.25%)
May 14, 2014 4.326 4.340 4.320 4.337 257,018 +0.01(+0.33%)
May 13, 2014 4.330 4.330 4.315 4.322 146,515 -0.00(-0.08%)
May 12, 2014 4.330 4.336 4.319 4.326 265,371 +0.01(+0.25%)
May 09, 2014 4.315 4.319 4.308 4.315 74,084 +0.01(+0.25%)
May 08, 2014 4.326 4.326 4.301 4.304 126,904 -0.00(-0.08%)
May 07, 2014 4.297 4.308 4.290 4.308 249,148 +0.01(+0.25%)
May 06, 2014 4.294 4.298 4.269 4.297 787,089 +0.01(+0.17%)
May 05, 2014 4.297 4.301 4.287 4.290 219,528 +0.01(+0.33%)
May 02, 2014 4.254 4.287 4.254 4.276 210,035 +0.01(+0.17%)
May 01, 2014 4.294 4.301 4.263 4.269 354,451 -0.01(-0.33%)
Apr 30, 2014 4.301 4.301 4.276 4.283 259,873 -0.01(-0.25%)
Apr 29, 2014 4.297 4.301 4.283 4.294 331,273 +0.01(+0.25%)
Apr 28, 2014 4.283 4.290 4.269 4.283 317,911 +0.01(+0.25%)
Apr 25, 2014 4.276 4.282 4.251 4.272 459,710 +0.01(+0.17%)
Apr 24, 2014 4.233 4.287 4.229 4.265 355,511 +0.03(+0.67%)
Apr 23, 2014 4.215 4.237 4.215 4.237 208,153 +0.03(+0.76%)
Apr 22, 2014 4.194 4.205 4.190 4.205 131,458 +0.01(+0.17%)
Apr 21, 2014 4.187 4.205 4.187 4.197 156,609 +0.01(+0.26%)
Apr 17, 2014 4.197 4.187 4.187 4.187 154,936 -0.02(-0.42%)
Apr 16, 2014 4.215 4.215 4.194 4.205 118,743 +0.00(+0.00%)
Apr 15, 2014 4.201 4.208 4.187 4.205 168,690 +0.01(+0.26%)
Apr 14, 2014 4.219 4.219 4.190 4.194 156,682 -0.01(-0.25%)
Apr 11, 2014 4.215 4.215 4.201 4.204 139,482 -0.01(-0.17%)
Apr 10, 2014 4.205 4.215 4.195 4.212 187,330 +0.02(+0.51%)
Apr 09, 2014 4.190 4.205 4.180 4.190 222,694 +0.02(+0.43%)
Apr 08, 2014 4.172 4.176 4.165 4.172 204,013 +0.01(+0.26%)
Apr 07, 2014 4.162 4.169 4.155 4.162 84,516 +0.01(+0.26%)
Apr 04, 2014 4.172 4.172 4.151 4.151 237,082 +0.01(+0.18%)
Apr 03, 2014 4.165 4.165 4.130 4.144 115,566 -0.01(-0.18%)
Apr 02, 2014 4.137 4.162 4.130 4.151 195,238 +0.01(+0.17%)
Apr 01, 2014 4.169 4.172 4.130 4.144 186,734 -0.01(-0.26%)
Mar 31, 2014 4.158 4.169 4.123 4.155 287,411 +0.00(+0.00%)
Mar 28, 2014 4.155 4.155 4.137 4.155 159,017 +0.02(+0.43%)
Mar 27, 2014 4.116 4.144 4.112 4.137 200,579 +0.02(+0.43%)
Mar 26, 2014 4.112 4.130 4.105 4.119 138,486 +0.02(+0.55%)
Mar 25, 2014 4.109 4.123 4.077 4.097 171,894 -0.00(-0.04%)
Mar 24, 2014 4.105 4.112 4.084 4.098 141,964 +0.01(+0.27%)
Mar 21, 2014 4.080 4.109 4.077 4.087 259,717 +0.01(+0.19%)
Mar 20, 2014 4.112 4.116 4.077 4.079 365,775 -0.04(-0.88%)
Mar 19, 2014 4.148 4.162 4.109 4.116 216,362 -0.02(-0.51%)
Mar 18, 2014 4.133 4.155 4.123 4.137 204,154 +0.01(+0.34%)
Mar 17, 2014 4.119 4.148 4.112 4.123 220,436 +0.00(+0.09%)
Mar 14, 2014 4.119 4.133 4.109 4.119 270,832 -0.01(-0.17%)
Mar 13, 2014 4.155 4.155 4.126 4.126 197,076 -0.02(-0.43%)
Mar 12, 2014 4.158 4.158 4.112 4.144 274,539 -0.01(-0.26%)
Mar 11, 2014 4.197 4.197 4.137 4.155 265,369 -0.02(-0.59%)
Mar 10, 2014 4.155 4.190 4.155 4.179 146,219 +0.02(+0.59%)
Mar 07, 2014 4.190 4.190 4.148 4.155 159,985 -0.03(-0.76%)
Mar 06, 2014 4.162 4.187 4.160 4.187 171,348 +0.02(+0.51%)
Mar 05, 2014 4.144 4.172 4.144 4.165 122,172 +0.02(+0.51%)
Mar 04, 2014 4.165 4.172 4.137 4.144 224,328 +0.00(+0.00%)
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.