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

PIMCO Income Strategy Fund (NY: PFL )

8.090 -0.020 (-0.25%)
Official Closing Price Updated: 4:00 PM EDT, Jun 27, 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 (%)
Feb 28, 2013 4.244 4.257 4.234 4.253 224,556 +0.02(+0.45%)
Feb 27, 2013 4.202 4.237 4.202 4.234 205,862 +0.03(+0.68%)
Feb 26, 2013 4.206 4.215 4.183 4.206 235,853 +0.03(+0.61%)
Feb 25, 2013 4.206 4.225 4.180 4.180 265,187 -0.03(-0.68%)
Feb 22, 2013 4.190 4.231 4.190 4.209 237,328 +0.02(+0.53%)
Feb 21, 2013 4.218 4.234 4.183 4.187 370,377 -0.03(-0.75%)
Feb 20, 2013 4.215 4.234 4.202 4.218 198,268 -0.01(-0.30%)
Feb 19, 2013 4.180 4.236 4.174 4.231 288,574 +0.06(+1.37%)
Feb 15, 2013 4.177 4.199 4.155 4.174 319,197 -0.02(-0.53%)
Feb 14, 2013 4.167 4.199 4.167 4.196 157,410 +0.02(+0.38%)
Feb 13, 2013 4.171 4.190 4.168 4.180 185,644 +0.00(+0.08%)
Feb 12, 2013 4.155 4.183 4.155 4.177 265,115 +0.03(+0.61%)
Feb 11, 2013 4.202 4.202 4.142 4.152 471,742 -0.05(-1.21%)
Feb 08, 2013 4.193 4.215 4.183 4.202 191,142 +0.01(+0.23%)
Feb 07, 2013 4.222 4.228 4.183 4.193 305,765 -0.02(-0.45%)
Feb 06, 2013 4.190 4.228 4.187 4.212 356,356 +0.02(+0.53%)
Feb 04, 2013 4.231 4.231 4.184 4.190 400,741 -0.03(-0.60%)
Feb 01, 2013 4.203 4.218 4.184 4.215 288,592 +0.03(+0.60%)
Jan 31, 2013 4.155 4.190 4.149 4.190 192,694 +0.03(+0.68%)
Jan 30, 2013 4.165 4.171 4.155 4.161 145,381 -0.01(-0.15%)
Jan 29, 2013 4.174 4.180 4.146 4.168 268,287 +0.01(+0.23%)
Jan 28, 2013 4.149 4.184 4.136 4.158 292,909 -0.01(-0.15%)
Jan 25, 2013 4.196 4.196 4.139 4.165 349,574 -0.03(-0.75%)
Jan 24, 2013 4.177 4.196 4.177 4.196 191,106 +0.01(+0.15%)
Jan 23, 2013 4.174 4.199 4.171 4.190 235,545 +0.03(+0.76%)
Jan 22, 2013 4.193 4.196 4.158 4.158 709,294 -0.04(-0.98%)
Jan 18, 2013 4.203 4.215 4.191 4.199 700,402 +0.00(+0.08%)
Jan 17, 2013 4.203 4.203 4.161 4.196 312,455 -0.01(-0.15%)
Jan 16, 2013 4.171 4.203 4.155 4.203 159,287 +0.02(+0.45%)
Jan 15, 2013 4.209 4.212 4.158 4.184 738,809 +0.01(+0.30%)
Jan 14, 2013 4.143 4.177 4.136 4.171 123,475 +0.01(+0.15%)
Jan 11, 2013 4.108 4.165 4.102 4.165 220,164 +0.05(+1.31%)
Jan 10, 2013 4.124 4.126 4.108 4.111 294,985 -0.02(-0.54%)
Jan 09, 2013 4.108 4.142 4.099 4.133 234,021 +0.03(+0.61%)
Jan 08, 2013 4.067 4.111 4.067 4.108 186,331 +0.02(+0.46%)
Jan 07, 2013 4.086 4.105 4.051 4.089 325,783 +0.02(+0.46%)
Jan 04, 2013 4.067 4.077 4.048 4.070 357,533 +0.00(+0.08%)
Jan 03, 2013 4.048 4.095 4.029 4.067 246,056 +0.00(+0.08%)
Jan 02, 2013 4.017 4.073 3.998 4.064 288,418 +0.07(+1.65%)
Dec 31, 2012 3.935 3.998 3.929 3.998 206,371 +0.02(+0.47%)
Dec 28, 2012 3.973 3.989 3.960 3.979 170,169 -0.01(-0.24%)
Dec 27, 2012 3.998 4.008 3.970 3.989 202,825 -0.01(-0.32%)
Dec 26, 2012 3.973 4.026 3.973 4.002 318,741 +0.02(+0.48%)
Dec 24, 2012 4.004 4.016 3.940 3.982 192,814 -0.03(-0.69%)
Dec 21, 2012 3.992 4.025 3.964 4.010 221,301 -0.01(-0.30%)
Dec 20, 2012 3.982 4.034 3.982 4.022 219,132 +0.02(+0.54%)
Dec 19, 2012 3.982 4.001 3.979 4.001 277,089 +0.05(+1.32%)
Dec 18, 2012 3.952 3.970 3.933 3.949 381,110 -0.00(-0.08%)
Dec 17, 2012 3.979 3.989 3.949 3.952 354,697 -0.03(-0.69%)
Dec 14, 2012 3.936 4.016 3.936 3.979 311,068 +0.01(+0.23%)
Dec 13, 2012 3.970 3.998 3.946 3.970 303,910 -0.01(-0.23%)
Dec 12, 2012 3.955 4.010 3.943 3.979 322,714 +0.02(+0.62%)
Dec 11, 2012 4.010 4.034 3.936 3.955 449,201 -0.02(-0.39%)
Dec 10, 2012 3.961 3.982 3.928 3.970 422,929 +0.01(+0.23%)
Dec 07, 2012 3.931 3.976 3.931 3.961 425,985 +0.03(+0.77%)
Dec 06, 2012 3.952 3.970 3.922 3.931 326,822 -0.02(-0.53%)
Dec 05, 2012 3.952 3.964 3.949 3.952 125,134 -0.01(-0.31%)
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.