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 (%)
May 30, 2014 4.340 4.358 4.333 4.355 202,355 +0.02(+0.49%)
May 29, 2014 4.344 4.348 4.326 4.333 286,518 -0.02(-0.41%)
May 28, 2014 4.330 4.355 4.330 4.351 251,782 +0.02(+0.49%)
May 27, 2014 4.344 4.351 4.326 4.330 355,905 +0.00(+0.08%)
May 23, 2014 4.301 4.326 4.326 4.326 181,429 +0.01(+0.21%)
May 22, 2014 4.319 4.323 4.305 4.317 163,682 +0.02(+0.37%)
May 21, 2014 4.308 4.323 4.298 4.301 148,820 +0.00(+0.08%)
May 20, 2014 4.305 4.319 4.298 4.298 373,323 -0.01(-0.17%)
May 19, 2014 4.294 4.326 4.294 4.305 255,824 -0.00(-0.08%)
May 16, 2014 4.301 4.323 4.287 4.308 290,447 +0.00(+0.08%)
May 15, 2014 4.294 4.308 4.280 4.305 456,278 +0.01(+0.25%)
May 14, 2014 4.283 4.298 4.277 4.294 259,573 +0.01(+0.33%)
May 13, 2014 4.287 4.287 4.273 4.280 147,971 -0.00(-0.08%)
May 12, 2014 4.287 4.294 4.276 4.283 268,010 +0.01(+0.25%)
May 09, 2014 4.273 4.276 4.266 4.273 74,821 +0.01(+0.25%)
May 08, 2014 4.283 4.283 4.259 4.262 128,166 -0.00(-0.08%)
May 07, 2014 4.255 4.266 4.248 4.266 251,625 +0.01(+0.25%)
May 06, 2014 4.251 4.256 4.227 4.255 794,915 +0.01(+0.17%)
May 05, 2014 4.255 4.259 4.244 4.248 221,710 +0.01(+0.33%)
May 02, 2014 4.213 4.244 4.213 4.234 212,124 +0.01(+0.17%)
May 01, 2014 4.251 4.259 4.221 4.227 357,976 -0.01(-0.33%)
Apr 30, 2014 4.259 4.259 4.234 4.241 262,457 -0.01(-0.25%)
Apr 29, 2014 4.255 4.259 4.241 4.251 334,567 +0.01(+0.25%)
Apr 28, 2014 4.241 4.248 4.227 4.241 321,072 +0.01(+0.25%)
Apr 25, 2014 4.234 4.240 4.209 4.230 464,281 +0.01(+0.17%)
Apr 24, 2014 4.191 4.244 4.188 4.223 359,045 +0.03(+0.67%)
Apr 23, 2014 4.174 4.195 4.174 4.195 210,222 +0.03(+0.76%)
Apr 22, 2014 4.153 4.163 4.149 4.163 132,765 +0.01(+0.17%)
Apr 21, 2014 4.145 4.163 4.145 4.156 158,166 +0.01(+0.26%)
Apr 17, 2014 4.156 4.145 4.145 4.145 156,477 -0.02(-0.42%)
Apr 16, 2014 4.174 4.174 4.153 4.163 119,924 +0.00(+0.00%)
Apr 15, 2014 4.160 4.167 4.145 4.163 170,367 +0.01(+0.26%)
Apr 14, 2014 4.177 4.177 4.149 4.153 158,240 -0.01(-0.25%)
Apr 11, 2014 4.174 4.174 4.160 4.163 140,869 -0.01(-0.17%)
Apr 10, 2014 4.163 4.174 4.153 4.170 189,193 +0.02(+0.51%)
Apr 09, 2014 4.149 4.163 4.138 4.149 224,908 +0.02(+0.43%)
Apr 08, 2014 4.131 4.135 4.124 4.131 206,041 +0.01(+0.26%)
Apr 07, 2014 4.121 4.128 4.114 4.121 85,356 +0.01(+0.26%)
Apr 04, 2014 4.131 4.131 4.110 4.110 239,439 +0.01(+0.18%)
Apr 03, 2014 4.124 4.124 4.089 4.103 116,715 -0.01(-0.18%)
Apr 02, 2014 4.096 4.121 4.089 4.110 197,179 +0.01(+0.17%)
Apr 01, 2014 4.128 4.131 4.089 4.103 188,590 -0.01(-0.26%)
Mar 31, 2014 4.117 4.128 4.082 4.114 290,268 +0.00(+0.00%)
Mar 28, 2014 4.114 4.114 4.096 4.114 160,598 +0.02(+0.43%)
Mar 27, 2014 4.075 4.103 4.072 4.096 202,574 +0.02(+0.43%)
Mar 26, 2014 4.072 4.089 4.065 4.079 139,863 +0.02(+0.55%)
Mar 25, 2014 4.068 4.082 4.037 4.056 173,604 -0.00(-0.04%)
Mar 24, 2014 4.065 4.072 4.044 4.058 143,376 +0.01(+0.27%)
Mar 21, 2014 4.040 4.068 4.037 4.047 262,299 +0.01(+0.19%)
Mar 20, 2014 4.072 4.075 4.037 4.039 369,411 -0.04(-0.88%)
Mar 19, 2014 4.107 4.121 4.068 4.075 218,513 -0.02(-0.51%)
Mar 18, 2014 4.093 4.114 4.082 4.096 206,184 +0.01(+0.34%)
Mar 17, 2014 4.079 4.107 4.072 4.082 222,628 +0.00(+0.09%)
Mar 14, 2014 4.079 4.093 4.068 4.079 273,525 -0.01(-0.17%)
Mar 13, 2014 4.114 4.114 4.086 4.086 199,035 -0.02(-0.43%)
Mar 12, 2014 4.117 4.117 4.072 4.103 277,269 -0.01(-0.26%)
Mar 11, 2014 4.156 4.156 4.096 4.114 268,007 -0.02(-0.59%)
Mar 10, 2014 4.114 4.149 4.114 4.138 147,673 +0.02(+0.59%)
Mar 07, 2014 4.149 4.149 4.107 4.114 161,576 -0.03(-0.76%)
Mar 06, 2014 4.121 4.145 4.120 4.145 173,052 +0.02(+0.51%)
Mar 05, 2014 4.104 4.131 4.104 4.124 123,386 +0.02(+0.51%)
Mar 04, 2014 4.124 4.131 4.097 4.104 226,558 +0.00(+0.00%)
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.