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

PIMCO Income Strategy Fund (NY: PFL )

8.490 +0.070 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 31, 2014 4.082 4.093 4.047 4.079 292,769 +0.00(+0.00%)
Mar 28, 2014 4.079 4.079 4.061 4.079 161,982 +0.02(+0.43%)
Mar 27, 2014 4.040 4.068 4.037 4.061 204,319 +0.02(+0.43%)
Mar 26, 2014 4.037 4.054 4.030 4.044 141,068 +0.02(+0.55%)
Mar 25, 2014 4.033 4.047 4.002 4.022 175,099 -0.00(-0.04%)
Mar 24, 2014 4.030 4.037 4.009 4.023 144,611 +0.01(+0.27%)
Mar 21, 2014 4.006 4.033 4.002 4.013 264,559 +0.01(+0.19%)
Mar 20, 2014 4.037 4.040 4.002 4.005 372,594 -0.04(-0.88%)
Mar 19, 2014 4.072 4.086 4.033 4.040 220,396 -0.02(-0.51%)
Mar 18, 2014 4.058 4.079 4.047 4.061 207,960 +0.01(+0.34%)
Mar 17, 2014 4.044 4.072 4.037 4.047 224,546 +0.00(+0.09%)
Mar 14, 2014 4.044 4.058 4.033 4.044 275,881 -0.01(-0.17%)
Mar 13, 2014 4.079 4.079 4.051 4.051 200,750 -0.02(-0.43%)
Mar 12, 2014 4.082 4.082 4.037 4.068 279,658 -0.01(-0.26%)
Mar 11, 2014 4.120 4.120 4.061 4.079 270,317 -0.02(-0.59%)
Mar 10, 2014 4.079 4.113 4.079 4.103 148,945 +0.02(+0.59%)
Mar 07, 2014 4.113 4.113 4.072 4.079 162,968 -0.03(-0.76%)
Mar 06, 2014 4.086 4.110 4.084 4.110 174,542 +0.02(+0.51%)
Mar 05, 2014 4.068 4.096 4.068 4.089 124,449 +0.02(+0.51%)
Mar 04, 2014 4.089 4.096 4.062 4.068 228,510 +0.00(+0.00%)
Mar 03, 2014 4.075 4.079 4.055 4.068 262,256 +0.00(+0.00%)
Feb 28, 2014 4.075 4.082 4.055 4.068 214,936 +0.00(+0.00%)
Feb 27, 2014 4.072 4.089 4.065 4.068 254,084 +0.00(+0.08%)
Feb 26, 2014 4.058 4.072 4.055 4.065 199,151 +0.01(+0.17%)
Feb 25, 2014 4.055 4.065 4.048 4.058 317,052 -0.01(-0.17%)
Feb 24, 2014 4.076 4.079 4.055 4.065 241,009 -0.01(-0.34%)
Feb 21, 2014 4.072 4.086 4.060 4.079 154,393 +0.03(+0.68%)
Feb 20, 2014 4.072 4.075 4.051 4.051 159,204 -0.01(-0.25%)
Feb 19, 2014 4.065 4.093 4.062 4.062 275,850 -0.00(-0.08%)
Feb 18, 2014 4.055 4.065 4.048 4.065 232,689 +0.02(+0.51%)
Feb 14, 2014 4.024 4.044 4.044 4.044 193,289 +0.03(+0.86%)
Feb 13, 2014 4.017 4.037 4.010 4.010 147,010 -0.01(-0.34%)
Feb 12, 2014 4.017 4.024 3.996 4.024 322,680 +0.00(+0.00%)
Feb 11, 2014 4.058 4.062 4.024 4.024 264,119 -0.03(-0.68%)
Feb 10, 2014 4.034 4.055 4.034 4.051 237,658 +0.03(+0.77%)
Feb 07, 2014 4.014 4.041 4.000 4.020 270,691 +0.02(+0.46%)
Feb 06, 2014 4.038 4.041 4.000 4.002 282,248 -0.03(-0.71%)
Feb 05, 2014 3.990 4.038 3.990 4.031 231,471 +0.02(+0.43%)
Feb 04, 2014 3.955 4.027 3.945 4.014 524,393 +0.08(+1.91%)
Feb 03, 2014 3.955 3.989 3.938 3.938 269,283 -0.01(-0.26%)
Jan 31, 2014 3.955 3.962 3.931 3.948 148,464 +0.00(+0.00%)
Jan 30, 2014 3.962 3.963 3.935 3.948 147,226 -0.00(-0.09%)
Jan 29, 2014 3.938 3.969 3.918 3.952 245,289 -0.01(-0.26%)
Jan 28, 2014 3.966 3.986 3.942 3.962 356,673 -0.00(-0.09%)
Jan 27, 2014 3.976 4.017 3.966 3.966 217,244 -0.06(-1.45%)
Jan 24, 2014 4.027 4.038 4.007 4.024 281,361 -0.01(-0.34%)
Jan 23, 2014 4.031 4.055 4.020 4.038 255,421 +0.00(+0.08%)
Jan 22, 2014 4.017 4.038 4.007 4.034 174,310 +0.03(+0.68%)
Jan 21, 2014 3.993 4.017 3.986 4.007 169,763 +0.02(+0.60%)
Jan 17, 2014 3.972 3.983 3.983 3.983 127,316 +0.02(+0.61%)
Jan 16, 2014 3.972 3.979 3.945 3.959 162,299 -0.01(-0.17%)
Jan 15, 2014 3.972 3.983 3.959 3.966 177,142 +0.00(+0.09%)
Jan 14, 2014 3.966 3.971 3.952 3.962 165,996 -0.00(-0.09%)
Jan 13, 2014 3.966 3.976 3.942 3.966 192,902 +0.01(+0.35%)
Jan 10, 2014 3.921 3.952 3.918 3.952 115,355 +0.04(+0.96%)
Jan 09, 2014 3.945 3.945 3.904 3.914 141,893 -0.02(-0.61%)
Jan 08, 2014 3.952 3.955 3.928 3.938 236,358 -0.01(-0.17%)
Jan 07, 2014 3.942 3.962 3.914 3.945 235,177 +0.04(+0.96%)
Jan 06, 2014 3.897 3.925 3.897 3.908 309,834 +0.02(+0.44%)
Jan 03, 2014 3.857 3.891 3.846 3.891 208,735 +0.04(+1.06%)
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.