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 (%)
Dec 31, 2013 3.856 3.876 3.876 3.876 404,681 +0.00(+0.00%)
Dec 30, 2013 3.897 3.900 3.852 3.876 355,232 -0.00(-0.09%)
Dec 27, 2013 3.931 3.945 3.870 3.880 400,354 -0.04(-1.14%)
Dec 26, 2013 3.876 3.928 3.866 3.924 509,321 +0.03(+0.88%)
Dec 24, 2013 3.890 3.904 3.883 3.890 186,792 -0.01(-0.26%)
Dec 23, 2013 3.900 3.921 3.887 3.900 468,371 +0.01(+0.35%)
Dec 20, 2013 3.863 3.894 3.863 3.887 379,951 +0.01(+0.27%)
Dec 19, 2013 3.852 3.883 3.849 3.876 450,748 +0.01(+0.27%)
Dec 18, 2013 3.828 3.866 3.828 3.866 389,702 +0.02(+0.45%)
Dec 17, 2013 3.832 3.849 3.815 3.849 362,795 +0.01(+0.27%)
Dec 16, 2013 3.825 3.856 3.825 3.839 410,718 +0.01(+0.18%)
Dec 13, 2013 3.818 3.839 3.794 3.832 343,045 +0.00(+0.00%)
Dec 12, 2013 3.859 3.859 3.815 3.832 418,079 -0.03(-0.71%)
Dec 11, 2013 3.856 3.863 3.841 3.859 243,418 +0.00(+0.09%)
Dec 10, 2013 3.856 3.873 3.842 3.856 379,922 +0.01(+0.36%)
Dec 09, 2013 3.862 3.890 3.829 3.842 388,328 -0.01(-0.26%)
Dec 06, 2013 3.835 3.869 3.835 3.852 259,916 +0.01(+0.27%)
Dec 05, 2013 3.832 3.852 3.825 3.842 193,159 -0.01(-0.26%)
Dec 04, 2013 3.873 3.873 3.829 3.852 246,246 -0.02(-0.61%)
Dec 03, 2013 3.876 3.903 3.849 3.876 295,436 -0.02(-0.52%)
Dec 02, 2013 3.910 3.917 3.886 3.897 224,988 -0.01(-0.35%)
Nov 29, 2013 3.897 3.910 3.880 3.910 120,302 +0.02(+0.51%)
Nov 27, 2013 3.883 3.897 3.866 3.890 240,040 +0.02(+0.54%)
Nov 26, 2013 3.856 3.873 3.847 3.869 177,251 +0.01(+0.26%)
Nov 25, 2013 3.835 3.866 3.829 3.859 245,955 +0.02(+0.62%)
Nov 22, 2013 3.842 3.869 3.825 3.835 289,907 -0.01(-0.35%)
Nov 21, 2013 3.849 3.859 3.839 3.849 226,508 +0.01(+0.27%)
Nov 20, 2013 3.890 3.900 3.835 3.839 393,686 -0.06(-1.57%)
Nov 19, 2013 3.930 3.930 3.890 3.900 109,214 -0.02(-0.52%)
Nov 18, 2013 3.924 3.944 3.910 3.920 325,323 +0.00(+0.09%)
Nov 15, 2013 3.920 3.927 3.903 3.917 167,445 +0.01(+0.35%)
Nov 14, 2013 3.900 3.927 3.883 3.903 216,694 +0.01(+0.35%)
Nov 12, 2013 3.910 3.910 3.886 3.890 412,018 -0.02(-0.52%)
Nov 11, 2013 3.920 3.930 3.896 3.910 231,202 -0.02(-0.60%)
Nov 08, 2013 3.982 3.998 3.897 3.934 366,311 -0.06(-1.62%)
Nov 07, 2013 4.019 4.019 3.998 3.998 110,211 -0.00(-0.08%)
Nov 06, 2013 4.032 4.033 4.002 4.002 222,586 -0.03(-0.67%)
Nov 05, 2013 4.036 4.056 3.982 4.029 382,543 -0.03(-0.67%)
Nov 04, 2013 4.039 4.066 4.029 4.056 277,460 +0.02(+0.59%)
Nov 01, 2013 4.039 4.049 4.005 4.032 268,480 +0.01(+0.34%)
Oct 31, 2013 4.022 4.036 4.012 4.019 238,420 +0.02(+0.42%)
Oct 30, 2013 3.995 4.022 3.995 4.002 240,643 +0.00(+0.00%)
Oct 29, 2013 4.029 4.046 3.982 4.002 543,824 -0.03(-0.75%)
Oct 28, 2013 4.059 4.083 4.009 4.032 352,723 -0.01(-0.33%)
Oct 25, 2013 4.080 4.083 4.036 4.046 277,676 -0.03(-0.66%)
Oct 24, 2013 4.019 4.080 4.005 4.073 227,067 +0.07(+1.86%)
Oct 23, 2013 4.022 4.042 3.999 3.999 256,700 -0.02(-0.50%)
Oct 22, 2013 3.985 4.022 3.975 4.019 324,127 +0.05(+1.28%)
Oct 21, 2013 3.972 3.978 3.951 3.968 170,154 +0.02(+0.51%)
Oct 18, 2013 3.968 4.012 3.934 3.948 308,103 -0.03(-0.68%)
Oct 17, 2013 3.918 3.988 3.914 3.975 365,944 +0.07(+1.73%)
Oct 16, 2013 3.911 3.918 3.881 3.907 315,548 +0.02(+0.43%)
Oct 15, 2013 3.911 3.921 3.880 3.891 193,374 -0.01(-0.17%)
Oct 14, 2013 3.897 3.928 3.897 3.897 250,153 -0.02(-0.52%)
Oct 11, 2013 3.934 3.938 3.918 3.918 279,668 -0.01(-0.17%)
Oct 10, 2013 3.911 3.938 3.911 3.924 208,292 +0.02(+0.52%)
Oct 09, 2013 3.904 3.907 3.880 3.904 253,300 +0.01(+0.26%)
Oct 08, 2013 3.897 3.919 3.860 3.894 164,728 -0.02(-0.51%)
Oct 07, 2013 3.931 3.934 3.907 3.914 127,630 -0.03(-0.85%)
Oct 04, 2013 3.927 3.954 3.914 3.947 149,902 +0.03(+0.77%)
Oct 03, 2013 3.904 3.917 3.881 3.917 258,110 +0.02(+0.52%)
Oct 02, 2013 3.867 3.907 3.847 3.897 300,635 +0.01(+0.17%)
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.