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

PIMCO Income Strategy Fund (NY: PFL )

8.310 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 30, 2015 4.507 4.507 4.477 4.492 151,140 -0.05(-1.01%)
Jan 29, 2015 4.565 4.596 4.524 4.538 138,464 -0.04(-0.84%)
Jan 28, 2015 4.568 4.591 4.549 4.576 125,859 +0.00(+0.08%)
Jan 27, 2015 4.538 4.576 4.503 4.572 167,272 +0.04(+0.84%)
Jan 26, 2015 4.553 4.553 4.515 4.534 134,235 -0.02(-0.42%)
Jan 23, 2015 4.492 4.553 4.492 4.553 146,531 +0.06(+1.28%)
Jan 22, 2015 4.515 4.515 4.484 4.496 54,271 +0.01(+0.17%)
Jan 21, 2015 4.473 4.500 4.473 4.488 97,073 +0.00(+0.09%)
Jan 20, 2015 4.484 4.503 4.468 4.484 92,155 +0.02(+0.51%)
Jan 16, 2015 4.461 4.481 4.447 4.461 122,064 +0.03(+0.60%)
Jan 15, 2015 4.427 4.446 4.413 4.435 140,800 +0.00(+0.09%)
Jan 14, 2015 4.492 4.496 4.408 4.431 182,192 -0.08(-1.78%)
Jan 13, 2015 4.557 4.557 4.465 4.511 267,703 -0.02(-0.42%)
Jan 12, 2015 4.488 4.530 4.473 4.530 118,229 +0.02(+0.51%)
Jan 09, 2015 4.484 4.530 4.462 4.507 236,843 +0.02(+0.43%)
Jan 08, 2015 4.530 4.542 4.473 4.488 271,559 -0.02(-0.42%)
Jan 07, 2015 4.485 4.511 4.485 4.507 110,217 +0.04(+0.93%)
Jan 06, 2015 4.443 4.485 4.443 4.466 168,385 +0.01(+0.17%)
Jan 05, 2015 4.481 4.492 4.433 4.458 184,057 -0.04(-0.93%)
Jan 02, 2015 4.488 4.515 4.458 4.500 115,560 +0.04(+0.94%)
Dec 31, 2014 4.511 4.458 4.458 4.458 282,812 -0.06(-1.43%)
Dec 30, 2014 4.541 4.559 4.504 4.522 175,262 -0.03(-0.67%)
Dec 29, 2014 4.576 4.576 4.519 4.553 169,634 -0.02(-0.33%)
Dec 26, 2014 4.534 4.587 4.534 4.568 85,457 +0.03(+0.61%)
Dec 24, 2014 4.534 4.540 4.540 4.540 69,846 +0.02(+0.48%)
Dec 23, 2014 4.522 4.537 4.477 4.519 120,966 +0.01(+0.17%)
Dec 22, 2014 4.519 4.519 4.474 4.511 202,325 -0.00(-0.08%)
Dec 19, 2014 4.492 4.530 4.481 4.515 108,040 +0.01(+0.25%)
Dec 18, 2014 4.500 4.511 4.473 4.503 242,186 +0.01(+0.33%)
Dec 17, 2014 4.466 4.489 4.440 4.489 309,782 +0.03(+0.76%)
Dec 16, 2014 4.455 4.481 4.414 4.455 385,061 -0.03(-0.59%)
Dec 15, 2014 4.489 4.500 4.451 4.481 144,773 +0.00(+0.00%)
Dec 12, 2014 4.477 4.485 4.436 4.481 333,567 -0.02(-0.50%)
Dec 11, 2014 4.477 4.503 4.444 4.503 191,453 +0.03(+0.67%)
Dec 10, 2014 4.507 4.507 4.440 4.473 186,876 -0.03(-0.67%)
Dec 09, 2014 4.511 4.511 4.477 4.503 197,781 +0.00(+0.00%)
Dec 08, 2014 4.503 4.518 4.492 4.503 122,504 -0.02(-0.41%)
Dec 05, 2014 4.530 4.530 4.496 4.522 241,704 -0.03(-0.57%)
Dec 04, 2014 4.559 4.567 4.533 4.548 146,091 +0.00(+0.01%)
Dec 03, 2014 4.541 4.556 4.526 4.548 197,573 -0.00(-0.09%)
Dec 02, 2014 4.548 4.559 4.537 4.552 153,582 +0.01(+0.33%)
Dec 01, 2014 4.604 4.604 4.515 4.537 227,797 -0.07(-1.46%)
Nov 28, 2014 4.574 4.604 4.541 4.604 120,363 +0.03(+0.73%)
Nov 26, 2014 4.548 4.571 4.571 4.571 272,710 +0.03(+0.66%)
Nov 25, 2014 4.556 4.559 4.526 4.541 128,700 -0.00(-0.08%)
Nov 24, 2014 4.556 4.559 4.526 4.544 122,861 -0.02(-0.49%)
Nov 21, 2014 4.556 4.582 4.541 4.567 173,051 +0.04(+0.99%)
Nov 20, 2014 4.500 4.537 4.500 4.522 127,459 -0.01(-0.16%)
Nov 19, 2014 4.503 4.530 4.503 4.530 160,280 +0.03(+0.58%)
Nov 18, 2014 4.522 4.548 4.503 4.503 200,835 -0.01(-0.33%)
Nov 17, 2014 4.559 4.559 4.511 4.518 256,344 -0.03(-0.65%)
Nov 14, 2014 4.563 4.563 4.544 4.548 144,291 -0.02(-0.41%)
Nov 13, 2014 4.615 4.615 4.544 4.567 194,373 -0.04(-0.89%)
Nov 12, 2014 4.626 4.626 4.597 4.608 113,286 -0.01(-0.32%)
Nov 11, 2014 4.623 4.645 4.600 4.623 138,759 +0.01(+0.32%)
Nov 10, 2014 4.619 4.619 4.589 4.608 133,039 +0.00(+0.08%)
Nov 07, 2014 4.604 4.608 4.589 4.604 111,950 +0.01(+0.32%)
Nov 06, 2014 4.600 4.600 4.571 4.589 114,833 +0.00(+0.00%)
Nov 05, 2014 4.604 4.608 4.582 4.589 135,201 -0.01(-0.32%)
Nov 04, 2014 4.574 4.604 4.567 4.604 202,729 +0.04(+0.97%)
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.