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 31, 2016 4.424 4.494 4.424 4.472 350,355 +0.03(+0.69%)
May 27, 2016 4.402 4.441 4.441 4.441 338,627 +0.04(+0.90%)
May 26, 2016 4.393 4.410 4.388 4.402 114,965 +0.01(+0.20%)
May 25, 2016 4.393 4.393 4.388 4.393 109,529 -0.00(-0.10%)
May 24, 2016 4.362 4.397 4.358 4.397 174,505 +0.04(+1.01%)
May 23, 2016 4.340 4.388 4.338 4.353 210,799 +0.02(+0.51%)
May 20, 2016 4.278 4.333 4.260 4.331 113,714 +0.06(+1.34%)
May 19, 2016 4.336 4.344 4.243 4.274 510,204 -0.10(-2.21%)
May 18, 2016 4.362 4.380 4.349 4.371 191,933 +0.01(+0.30%)
May 17, 2016 4.371 4.388 4.327 4.358 395,382 +0.00(+0.10%)
May 16, 2016 4.349 4.388 4.344 4.353 266,663 +0.00(+0.00%)
May 13, 2016 4.336 4.358 4.314 4.353 157,856 +0.04(+0.81%)
May 12, 2016 4.331 4.336 4.307 4.318 455,719 -0.01(-0.20%)
May 11, 2016 4.336 4.362 4.300 4.327 239,534 -0.02(-0.51%)
May 10, 2016 4.362 4.362 4.331 4.349 276,988 +0.02(+0.41%)
May 09, 2016 4.375 4.375 4.318 4.331 330,187 -0.03(-0.70%)
May 06, 2016 4.370 4.375 4.357 4.362 315,352 +0.00(+0.00%)
May 05, 2016 4.366 4.388 4.357 4.362 274,430 -0.00(-0.10%)
May 04, 2016 4.370 4.388 4.357 4.366 171,854 -0.01(-0.20%)
May 03, 2016 4.397 4.410 4.362 4.375 221,733 -0.01(-0.30%)
May 02, 2016 4.383 4.397 4.357 4.388 501,477 +0.03(+0.80%)
Apr 29, 2016 4.353 4.366 4.340 4.353 154,068 +0.01(+0.30%)
Apr 28, 2016 4.314 4.357 4.311 4.340 137,829 +0.00(+0.10%)
Apr 27, 2016 4.331 4.340 4.301 4.336 316,330 +0.01(+0.20%)
Apr 26, 2016 4.327 4.344 4.318 4.327 216,212 +0.01(+0.20%)
Apr 25, 2016 4.318 4.318 4.305 4.318 149,522 +0.00(+0.00%)
Apr 22, 2016 4.292 4.331 4.292 4.318 196,521 +0.03(+0.81%)
Apr 21, 2016 4.279 4.292 4.248 4.283 248,013 +0.02(+0.51%)
Apr 20, 2016 4.248 4.270 4.196 4.261 220,453 +0.02(+0.41%)
Apr 19, 2016 4.209 4.248 4.209 4.244 221,983 +0.04(+1.04%)
Apr 18, 2016 4.174 4.205 4.174 4.200 260,082 +0.03(+0.63%)
Apr 15, 2016 4.183 4.192 4.166 4.174 125,569 -0.01(-0.21%)
Apr 14, 2016 4.187 4.187 4.174 4.183 108,515 +0.01(+0.31%)
Apr 13, 2016 4.174 4.196 4.166 4.170 123,508 +0.01(+0.21%)
Apr 12, 2016 4.148 4.174 4.139 4.161 84,358 +0.03(+0.63%)
Apr 11, 2016 4.144 4.157 4.119 4.135 92,616 +0.01(+0.21%)
Apr 08, 2016 4.135 4.166 4.061 4.126 260,697 +0.02(+0.42%)
Apr 07, 2016 4.113 4.135 4.100 4.109 230,057 -0.04(-0.95%)
Apr 06, 2016 4.109 4.161 4.109 4.148 108,244 +0.03(+0.84%)
Apr 05, 2016 4.114 4.122 4.101 4.114 147,989 -0.01(-0.31%)
Apr 04, 2016 4.118 4.135 4.088 4.127 296,228 +0.01(+0.21%)
Apr 01, 2016 4.122 4.131 4.096 4.118 199,467 -0.01(-0.21%)
Mar 31, 2016 4.109 4.127 4.083 4.127 220,234 +0.01(+0.31%)
Mar 30, 2016 4.105 4.127 4.070 4.114 191,299 +0.01(+0.32%)
Mar 29, 2016 4.109 4.109 4.079 4.101 137,800 +0.01(+0.21%)
Mar 28, 2016 4.109 4.117 4.088 4.092 95,905 -0.02(-0.42%)
Mar 24, 2016 4.122 4.109 4.109 4.109 129,038 -0.02(-0.52%)
Mar 23, 2016 4.148 4.157 4.140 4.131 85,800 -0.01(-0.21%)
Mar 22, 2016 4.131 4.157 4.109 4.140 79,505 +0.01(+0.31%)
Mar 21, 2016 4.135 4.148 4.114 4.127 80,590 -0.02(-0.42%)
Mar 18, 2016 4.096 4.161 4.066 4.144 172,791 +0.05(+1.27%)
Mar 17, 2016 4.070 4.122 4.066 4.092 68,073 +0.02(+0.42%)
Mar 16, 2016 4.075 4.096 4.032 4.075 137,054 +0.00(+0.11%)
Mar 15, 2016 4.019 4.075 4.019 4.070 179,324 +0.03(+0.75%)
Mar 14, 2016 4.062 4.067 4.040 4.040 92,734 -0.02(-0.43%)
Mar 11, 2016 4.010 4.066 4.006 4.058 222,148 +0.06(+1.40%)
Mar 10, 2016 4.014 4.040 4.001 4.001 52,500 +0.00(+0.00%)
Mar 09, 2016 4.027 4.031 3.993 4.001 138,500 -0.00(-0.11%)
Mar 08, 2016 4.019 4.023 4.006 4.006 106,515 -0.01(-0.21%)
Mar 07, 2016 4.001 4.031 4.001 4.014 189,540 +0.01(+0.32%)
Mar 04, 2016 3.963 4.010 3.958 4.001 161,087 +0.03(+0.65%)
Mar 03, 2016 3.950 4.019 3.942 3.976 208,305 +0.03(+0.87%)
Mar 02, 2016 3.946 3.946 3.916 3.942 106,138 +0.00(+0.11%)
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.