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 (%)
Nov 30, 2016 4.733 4.747 4.715 4.733 209,661 -0.01(-0.20%)
Nov 29, 2016 4.723 4.747 4.711 4.742 94,955 -0.00(-0.10%)
Nov 28, 2016 4.765 4.770 4.700 4.747 245,268 -0.01(-0.21%)
Nov 25, 2016 4.714 4.765 4.714 4.756 156,221 +0.03(+0.60%)
Nov 23, 2016 4.728 4.728 4.728 0 +0.00(+0.10%)
Nov 22, 2016 4.719 4.723 4.700 4.723 187,561 +0.02(+0.40%)
Nov 21, 2016 4.682 4.719 4.682 4.705 188,010 +0.02(+0.39%)
Nov 18, 2016 4.714 4.714 4.659 4.686 129,580 -0.00(-0.10%)
Nov 17, 2016 4.682 4.698 4.672 4.691 137,127 +0.00(+0.00%)
Nov 16, 2016 4.663 4.696 4.649 4.691 277,440 -0.00(-0.10%)
Nov 15, 2016 4.622 4.710 4.613 4.696 229,206 +0.07(+1.60%)
Nov 14, 2016 4.654 4.654 4.520 4.622 440,205 -0.06(-1.38%)
Nov 11, 2016 4.668 4.691 4.635 4.686 141,204 +0.00(+0.00%)
Nov 10, 2016 4.737 4.770 4.640 4.686 327,414 -0.04(-0.88%)
Nov 09, 2016 4.714 4.799 4.703 4.728 217,707 -0.05(-0.97%)
Nov 08, 2016 4.779 4.816 4.765 4.774 168,337 -0.00(-0.10%)
Nov 07, 2016 4.751 4.783 4.748 4.779 222,378 +0.04(+0.87%)
Nov 04, 2016 4.747 4.772 4.710 4.738 136,773 -0.01(-0.19%)
Nov 03, 2016 4.756 4.788 4.733 4.747 145,425 -0.00(-0.10%)
Nov 02, 2016 4.839 4.839 4.687 4.751 366,121 -0.09(-1.90%)
Nov 01, 2016 4.875 4.875 4.832 4.843 190,015 -0.03(-0.66%)
Oct 31, 2016 4.866 4.875 4.829 4.875 164,257 +0.02(+0.47%)
Oct 28, 2016 4.852 4.866 4.802 4.852 150,758 +0.00(+0.09%)
Oct 27, 2016 4.880 4.885 4.848 4.848 108,760 -0.03(-0.66%)
Oct 26, 2016 4.866 4.880 4.852 4.880 98,461 -0.00(-0.00%)
Oct 25, 2016 4.852 4.885 4.843 4.880 110,435 +0.03(+0.57%)
Oct 24, 2016 4.843 4.866 4.839 4.852 88,572 -0.01(-0.19%)
Oct 21, 2016 4.834 4.866 4.799 4.862 131,757 +0.04(+0.75%)
Oct 20, 2016 4.816 4.852 4.806 4.825 105,390 +0.01(+0.20%)
Oct 19, 2016 4.751 4.820 4.751 4.816 93,275 +0.07(+1.55%)
Oct 18, 2016 4.774 4.774 4.728 4.742 314,636 -0.01(-0.19%)
Oct 17, 2016 4.797 4.813 4.751 4.751 109,196 -0.05(-1.04%)
Oct 14, 2016 4.779 4.806 4.779 4.801 102,064 +0.03(+0.56%)
Oct 13, 2016 4.784 4.806 4.756 4.774 233,703 -0.02(-0.48%)
Oct 12, 2016 4.793 4.826 4.779 4.797 131,757 -0.01(-0.29%)
Oct 11, 2016 4.806 4.825 4.784 4.811 101,822 +0.02(+0.43%)
Oct 10, 2016 4.793 4.820 4.770 4.790 157,382 +0.01(+0.14%)
Oct 07, 2016 4.788 4.806 4.779 4.784 205,918 -0.01(-0.28%)
Oct 06, 2016 4.806 4.806 4.761 4.797 146,662 +0.00(+0.00%)
Oct 05, 2016 4.838 4.838 4.797 4.797 212,804 -0.02(-0.38%)
Oct 04, 2016 4.838 4.856 4.815 4.815 393,844 -0.05(-0.94%)
Oct 03, 2016 4.870 4.870 4.834 4.861 123,674 -0.00(-0.09%)
Sep 30, 2016 4.843 4.866 4.829 4.866 170,905 +0.05(+0.94%)
Sep 29, 2016 4.829 4.830 4.806 4.820 148,585 -0.02(-0.47%)
Sep 28, 2016 4.843 4.847 4.793 4.843 150,362 +0.01(+0.28%)
Sep 27, 2016 4.793 4.834 4.793 4.829 152,568 +0.04(+0.76%)
Sep 26, 2016 4.797 4.827 4.793 4.793 150,731 -0.02(-0.38%)
Sep 23, 2016 4.806 4.829 4.784 4.811 153,592 -0.01(-0.19%)
Sep 22, 2016 4.815 4.829 4.797 4.820 201,449 +0.03(+0.67%)
Sep 21, 2016 4.779 4.797 4.761 4.788 330,779 +0.01(+0.29%)
Sep 20, 2016 4.756 4.793 4.756 4.774 201,012 +0.02(+0.48%)
Sep 19, 2016 4.734 4.765 4.734 4.752 157,072 +0.01(+0.19%)
Sep 16, 2016 4.761 4.789 4.710 4.743 117,742 -0.01(-0.19%)
Sep 15, 2016 4.715 4.788 4.715 4.752 91,816 +0.01(+0.29%)
Sep 14, 2016 4.670 4.752 4.670 4.738 208,691 +0.04(+0.87%)
Sep 13, 2016 4.774 4.811 4.615 4.697 513,384 -0.11(-2.27%)
Sep 12, 2016 4.734 4.820 4.734 4.806 273,817 +0.05(+1.15%)
Sep 09, 2016 4.852 4.888 4.697 4.752 461,378 -0.14(-2.88%)
Sep 08, 2016 4.856 4.902 4.856 4.893 244,683 +0.01(+0.28%)
Sep 07, 2016 4.848 4.888 4.846 4.879 329,639 +0.04(+0.75%)
Sep 06, 2016 4.820 4.857 4.807 4.843 176,443 +0.04(+0.85%)
Sep 02, 2016 4.816 4.802 4.802 4.802 297,990 -0.01(-0.28%)
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.