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, May 23, 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 (%)
Oct 31, 2013 4.062 4.075 4.052 4.058 236,097 +0.02(+0.42%)
Oct 30, 2013 4.034 4.062 4.034 4.041 238,298 +0.00(+0.00%)
Oct 29, 2013 4.069 4.086 4.021 4.041 538,524 -0.03(-0.75%)
Oct 28, 2013 4.099 4.123 4.048 4.072 349,285 -0.01(-0.33%)
Oct 25, 2013 4.120 4.123 4.075 4.086 274,970 -0.03(-0.66%)
Oct 24, 2013 4.058 4.120 4.045 4.113 224,854 +0.07(+1.86%)
Oct 23, 2013 4.062 4.082 4.038 4.038 254,198 -0.02(-0.50%)
Oct 22, 2013 4.024 4.062 4.014 4.058 320,968 +0.05(+1.28%)
Oct 21, 2013 4.011 4.017 3.990 4.007 168,496 +0.02(+0.51%)
Oct 18, 2013 4.007 4.052 3.973 3.987 305,101 -0.03(-0.68%)
Oct 17, 2013 3.956 4.028 3.953 4.014 362,377 +0.07(+1.73%)
Oct 16, 2013 3.949 3.956 3.919 3.946 312,472 +0.02(+0.43%)
Oct 15, 2013 3.949 3.960 3.919 3.929 191,489 -0.01(-0.17%)
Oct 14, 2013 3.936 3.966 3.936 3.936 247,715 -0.02(-0.52%)
Oct 11, 2013 3.973 3.977 3.956 3.956 276,942 -0.01(-0.17%)
Oct 10, 2013 3.949 3.977 3.949 3.963 206,262 +0.02(+0.52%)
Oct 09, 2013 3.942 3.946 3.919 3.942 250,832 +0.01(+0.26%)
Oct 08, 2013 3.936 3.957 3.898 3.932 163,123 -0.02(-0.51%)
Oct 07, 2013 3.969 3.973 3.946 3.953 126,386 -0.03(-0.85%)
Oct 04, 2013 3.966 3.993 3.953 3.986 148,441 +0.03(+0.77%)
Oct 03, 2013 3.942 3.956 3.919 3.956 255,595 +0.02(+0.52%)
Oct 02, 2013 3.905 3.946 3.885 3.936 297,705 +0.01(+0.17%)
Oct 01, 2013 3.936 3.936 3.905 3.929 221,878 -0.02(-0.51%)
Sep 27, 2013 3.969 3.969 3.922 3.949 103,134 +0.00(+0.00%)
Sep 26, 2013 3.990 3.990 3.925 3.949 164,383 -0.05(-1.35%)
Sep 25, 2013 4.000 4.003 3.973 4.003 268,422 +0.03(+0.77%)
Sep 24, 2013 3.939 3.983 3.936 3.973 288,424 +0.02(+0.51%)
Sep 23, 2013 3.942 3.956 3.898 3.953 142,689 +0.00(+0.09%)
Sep 20, 2013 3.949 3.953 3.909 3.949 164,057 +0.02(+0.43%)
Sep 19, 2013 3.990 3.990 3.909 3.932 250,795 -0.04(-1.11%)
Sep 18, 2013 3.895 3.981 3.892 3.976 469,139 +0.07(+1.73%)
Sep 17, 2013 3.898 3.912 3.882 3.909 236,474 +0.03(+0.70%)
Sep 16, 2013 3.890 3.905 3.871 3.882 218,282 +0.02(+0.61%)
Sep 13, 2013 3.858 3.875 3.848 3.858 123,260 -0.00(-0.09%)
Sep 12, 2013 3.858 3.877 3.851 3.861 173,995 -0.00(-0.09%)
Sep 11, 2013 3.858 3.882 3.848 3.865 220,855 +0.01(+0.35%)
Sep 10, 2013 3.844 3.865 3.834 3.851 256,497 +0.02(+0.44%)
Sep 09, 2013 3.854 3.865 3.828 3.834 239,216 -0.01(-0.17%)
Sep 06, 2013 3.841 3.878 3.828 3.841 184,813 +0.00(+0.09%)
Sep 05, 2013 3.871 3.871 3.811 3.838 272,209 -0.05(-1.21%)
Sep 04, 2013 3.851 3.901 3.834 3.885 279,820 +0.03(+0.87%)
Sep 03, 2013 3.911 3.913 3.841 3.851 368,861 -0.02(-0.61%)
Aug 30, 2013 3.858 3.885 3.858 3.875 243,455 +0.00(+0.09%)
Aug 29, 2013 3.834 3.878 3.797 3.871 231,641 +0.05(+1.23%)
Aug 28, 2013 3.784 3.848 3.774 3.824 238,378 +0.03(+0.88%)
Aug 27, 2013 3.777 3.791 3.761 3.791 223,313 +0.01(+0.36%)
Aug 26, 2013 3.754 3.791 3.744 3.777 368,378 +0.02(+0.58%)
Aug 23, 2013 3.744 3.761 3.714 3.755 304,833 +0.02(+0.58%)
Aug 22, 2013 3.693 3.737 3.673 3.734 205,150 +0.06(+1.64%)
Aug 21, 2013 3.724 3.724 3.657 3.673 324,376 -0.04(-1.08%)
Aug 20, 2013 3.693 3.720 3.673 3.714 406,463 +0.01(+0.27%)
Aug 19, 2013 3.683 3.724 3.680 3.704 500,531 -0.01(-0.36%)
Aug 16, 2013 3.771 3.771 3.683 3.717 438,392 -0.03(-0.81%)
Aug 15, 2013 3.831 3.831 3.720 3.747 568,169 -0.10(-2.62%)
Aug 14, 2013 3.858 3.858 3.797 3.848 250,815 +0.00(+0.09%)
Aug 13, 2013 3.865 3.898 3.834 3.844 459,840 -0.03(-0.87%)
Aug 12, 2013 3.858 3.918 3.858 3.878 476,125 +0.01(+0.17%)
Aug 09, 2013 3.885 3.918 3.868 3.871 255,355 -0.03(-0.78%)
Aug 08, 2013 3.932 3.932 3.875 3.902 387,755 +0.02(+0.53%)
Aug 07, 2013 3.828 3.895 3.828 3.881 266,408 +0.01(+0.34%)
Aug 06, 2013 3.868 3.875 3.811 3.868 256,434 +0.00(+0.09%)
Aug 05, 2013 3.848 3.901 3.845 3.865 367,918 -0.02(-0.51%)
Aug 02, 2013 3.885 3.905 3.855 3.885 257,882 +0.03(+0.86%)
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.