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
Streaming Delayed 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 29, 2016 3.920 3.953 3.903 3.932 95,301 +0.03(+0.87%)
Jan 28, 2016 3.894 3.911 3.873 3.899 340,351 +0.03(+0.88%)
Jan 27, 2016 3.882 3.890 3.856 3.865 183,466 -0.02(-0.44%)
Jan 26, 2016 3.844 3.882 3.831 3.882 149,329 +0.06(+1.55%)
Jan 25, 2016 3.839 3.844 3.810 3.822 139,178 -0.04(-0.99%)
Jan 22, 2016 3.860 3.865 3.822 3.860 121,188 +0.04(+1.11%)
Jan 21, 2016 3.742 3.818 3.742 3.818 347,828 +0.07(+1.92%)
Jan 20, 2016 3.767 3.767 3.691 3.746 311,397 -0.06(-1.56%)
Jan 19, 2016 3.877 3.877 3.793 3.805 136,379 -0.04(-1.10%)
Jan 15, 2016 3.793 3.848 3.848 3.848 278,527 -0.04(-0.98%)
Jan 14, 2016 3.882 3.916 3.801 3.886 351,364 +0.00(+0.00%)
Jan 13, 2016 3.996 3.996 3.822 3.886 367,410 -0.09(-2.24%)
Jan 12, 2016 3.996 4.004 3.937 3.975 212,323 -0.00(-0.09%)
Jan 11, 2016 4.008 4.008 3.975 3.979 115,883 -0.02(-0.43%)
Jan 08, 2016 4.021 4.025 3.987 3.996 96,722 -0.01(-0.31%)
Jan 07, 2016 4.025 4.067 4.008 4.008 121,946 -0.06(-1.54%)
Jan 06, 2016 4.084 4.109 4.067 4.071 143,740 -0.04(-0.92%)
Jan 05, 2016 4.067 4.122 4.061 4.109 206,888 +0.03(+0.72%)
Jan 04, 2016 4.063 4.080 4.008 4.080 205,581 -0.00(-0.10%)
Dec 31, 2015 4.113 4.084 4.084 4.084 450,769 -0.04(-1.02%)
Dec 30, 2015 4.126 4.126 4.113 4.126 176,255 +0.01(+0.20%)
Dec 29, 2015 4.130 4.143 4.059 4.117 316,244 -0.02(-0.41%)
Dec 28, 2015 4.159 4.180 4.096 4.134 231,311 -0.02(-0.50%)
Dec 24, 2015 4.159 4.155 4.155 4.155 51,039 -0.01(-0.20%)
Dec 23, 2015 4.143 4.180 4.126 4.163 204,565 +0.04(+1.02%)
Dec 22, 2015 4.122 4.134 4.109 4.122 160,753 +0.00(+0.00%)
Dec 21, 2015 4.130 4.143 4.096 4.122 135,591 +0.01(+0.20%)
Dec 18, 2015 4.113 4.143 4.080 4.113 195,333 +0.00(+0.00%)
Dec 17, 2015 4.122 4.130 4.096 4.113 197,835 +0.00(+0.10%)
Dec 16, 2015 4.080 4.113 4.050 4.109 368,147 +0.04(+1.03%)
Dec 15, 2015 4.025 4.071 4.014 4.067 276,486 +0.04(+1.04%)
Dec 14, 2015 4.038 4.046 3.971 4.025 614,186 -0.05(-1.34%)
Dec 11, 2015 4.101 4.126 4.015 4.080 468,368 -0.05(-1.32%)
Dec 10, 2015 4.113 4.134 4.088 4.134 120,002 +0.03(+0.61%)
Dec 09, 2015 4.134 4.159 4.092 4.109 311,644 +0.00(+0.00%)
Dec 08, 2015 4.113 4.130 4.084 4.109 343,781 -0.03(-0.70%)
Dec 07, 2015 4.163 4.167 4.116 4.138 268,914 -0.02(-0.60%)
Dec 04, 2015 4.155 4.167 4.138 4.163 115,089 +0.00(+0.10%)
Dec 03, 2015 4.159 4.180 4.138 4.159 190,277 -0.01(-0.30%)
Dec 02, 2015 4.163 4.188 4.159 4.171 224,421 +0.00(+0.00%)
Dec 01, 2015 4.163 4.179 4.159 4.171 196,104 +0.01(+0.21%)
Nov 30, 2015 4.146 4.163 4.141 4.163 146,480 +0.00(+0.09%)
Nov 27, 2015 4.167 4.167 4.148 4.159 47,748 +0.00(+0.00%)
Nov 25, 2015 4.155 4.159 4.159 4.159 97,961 +0.00(+0.00%)
Nov 24, 2015 4.121 4.167 4.121 4.159 163,177 -0.00(-0.10%)
Nov 23, 2015 4.180 4.184 4.155 4.163 100,214 -0.01(-0.30%)
Nov 20, 2015 4.184 4.184 4.163 4.175 91,602 -0.00(-0.03%)
Nov 19, 2015 4.175 4.189 4.155 4.177 161,131 -0.01(-0.17%)
Nov 18, 2015 4.163 4.192 4.163 4.184 151,039 +0.02(+0.60%)
Nov 17, 2015 4.151 4.175 4.142 4.159 90,654 +0.02(+0.40%)
Nov 16, 2015 4.134 4.155 4.109 4.142 154,161 -0.00(-0.10%)
Nov 13, 2015 4.138 4.157 4.117 4.146 155,814 -0.01(-0.30%)
Nov 12, 2015 4.167 4.213 4.151 4.159 139,616 -0.04(-0.89%)
Nov 11, 2015 4.234 4.234 4.155 4.196 188,614 -0.03(-0.79%)
Nov 10, 2015 4.242 4.296 4.200 4.229 85,770 -0.03(-0.81%)
Nov 09, 2015 4.296 4.296 4.246 4.264 122,522 -0.02(-0.55%)
Nov 06, 2015 4.345 4.345 4.279 4.288 177,172 -0.05(-1.23%)
Nov 05, 2015 4.316 4.341 4.304 4.341 239,679 +0.02(+0.57%)
Nov 04, 2015 4.316 4.325 4.300 4.316 129,981 +0.02(+0.48%)
Nov 03, 2015 4.251 4.308 4.251 4.296 288,910 +0.03(+0.77%)
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.