Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.310 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

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.