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 +0.081 (+0.99%)
Streaming Delayed 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 (%)
Jul 31, 2013 3.923 3.926 3.870 3.900 404,458 -0.03(-0.76%)
Jul 30, 2013 3.975 4.015 3.926 3.929 488,210 -0.05(-1.16%)
Jul 29, 2013 3.936 3.985 3.932 3.975 350,995 +0.02(+0.42%)
Jul 26, 2013 3.880 3.998 3.880 3.959 598,085 +0.07(+1.87%)
Jul 25, 2013 3.913 3.913 3.834 3.886 281,347 -0.02(-0.51%)
Jul 24, 2013 3.923 3.936 3.883 3.906 353,349 -0.04(-1.09%)
Jul 23, 2013 3.969 3.979 3.929 3.949 520,571 +0.00(+0.00%)
Jul 22, 2013 3.923 3.975 3.913 3.949 413,265 +0.02(+0.50%)
Jul 19, 2013 3.890 3.932 3.863 3.929 373,678 +0.05(+1.19%)
Jul 18, 2013 3.876 3.909 3.857 3.883 556,560 +0.04(+1.12%)
Jul 17, 2013 3.827 3.886 3.801 3.840 737,903 +0.05(+1.31%)
Jul 16, 2013 3.751 3.804 3.736 3.791 448,043 +0.06(+1.68%)
Jul 15, 2013 3.735 3.755 3.725 3.728 156,406 +0.01(+0.18%)
Jul 12, 2013 3.771 3.824 3.715 3.721 325,351 -0.03(-0.88%)
Jul 11, 2013 3.682 3.761 3.672 3.754 466,613 +0.13(+3.64%)
Jul 10, 2013 3.609 3.639 3.600 3.623 423,956 +0.01(+0.37%)
Jul 09, 2013 3.629 3.665 3.600 3.609 641,267 -0.03(-0.73%)
Jul 08, 2013 3.655 3.668 3.603 3.636 542,352 -0.02(-0.45%)
Jul 05, 2013 3.718 3.737 3.636 3.652 666,447 -0.10(-2.62%)
Jul 03, 2013 3.780 3.780 3.704 3.750 270,662 -0.05(-1.29%)
Jul 02, 2013 3.924 3.943 3.789 3.799 270,552 -0.12(-3.09%)
Jul 01, 2013 3.940 3.953 3.920 3.920 242,007 +0.01(+0.25%)
Jun 28, 2013 3.917 3.917 3.832 3.910 372,066 -0.00(-0.08%)
Jun 27, 2013 3.855 3.959 3.855 3.914 491,371 +0.06(+1.53%)
Jun 26, 2013 3.789 3.884 3.773 3.855 868,593 +0.13(+3.51%)
Jun 25, 2013 3.740 3.773 3.685 3.724 504,917 +0.05(+1.24%)
Jun 24, 2013 3.760 3.760 3.662 3.678 874,958 -0.10(-2.60%)
Jun 21, 2013 3.809 3.825 3.731 3.776 515,777 -0.06(-1.45%)
Jun 20, 2013 3.822 3.848 3.763 3.832 923,924 -0.10(-2.66%)
Jun 19, 2013 4.022 4.028 3.917 3.937 472,013 -0.09(-2.11%)
Jun 18, 2013 4.051 4.064 4.017 4.022 298,277 -0.03(-0.73%)
Jun 17, 2013 4.035 4.084 4.025 4.051 234,863 +0.05(+1.31%)
Jun 14, 2013 4.005 4.028 3.959 3.999 296,628 +0.02(+0.41%)
Jun 13, 2013 3.825 3.999 3.783 3.982 721,095 +0.14(+3.75%)
Jun 12, 2013 3.946 3.946 3.822 3.839 776,686 -0.11(-2.73%)
Jun 11, 2013 3.956 3.963 3.897 3.946 542,392 -0.04(-0.90%)
Jun 10, 2013 4.093 4.093 3.963 3.982 827,085 -0.12(-2.93%)
Jun 07, 2013 4.132 4.132 4.093 4.102 317,180 -0.03(-0.79%)
Jun 06, 2013 4.057 4.135 4.041 4.135 611,574 +0.09(+2.33%)
Jun 05, 2013 4.008 4.047 4.002 4.041 393,002 +0.04(+0.89%)
Jun 04, 2013 3.937 4.047 3.934 4.005 839,360 +0.02(+0.57%)
Jun 03, 2013 4.073 4.073 3.934 3.982 1,182,804 -0.07(-1.76%)
May 31, 2013 4.106 4.135 4.031 4.054 759,551 -0.09(-2.19%)
May 30, 2013 4.112 4.161 4.089 4.145 410,334 +0.04(+0.87%)
May 29, 2013 4.167 4.187 4.008 4.109 1,486,530 -0.09(-2.16%)
May 28, 2013 4.291 4.310 4.167 4.200 904,399 -0.10(-2.34%)
May 24, 2013 4.291 4.304 4.271 4.300 227,660 +0.00(+0.08%)
May 23, 2013 4.261 4.310 4.261 4.297 394,272 -0.03(-0.68%)
May 22, 2013 4.300 4.349 4.300 4.326 138,580 +0.02(+0.38%)
May 21, 2013 4.343 4.343 4.278 4.310 413,057 -0.01(-0.23%)
May 20, 2013 4.349 4.352 4.291 4.320 346,993 -0.03(-0.67%)
May 17, 2013 4.359 4.369 4.349 4.349 287,540 -0.01(-0.22%)
May 16, 2013 4.359 4.369 4.359 4.359 388,821 -0.03(-0.74%)
May 15, 2013 4.362 4.391 4.362 4.391 203,554 +0.00(+0.07%)
May 13, 2013 4.395 4.401 4.372 4.388 247,576 +0.01(+0.15%)
May 10, 2013 4.388 4.397 4.375 4.382 335,057 -0.01(-0.22%)
May 09, 2013 4.421 4.434 4.378 4.391 254,496 -0.04(-0.81%)
May 08, 2013 4.408 4.427 4.395 4.427 263,622 +0.03(+0.73%)
May 07, 2013 4.398 4.408 4.385 4.395 278,825 +0.01(+0.15%)
May 06, 2013 4.392 4.400 4.375 4.388 268,472 +0.00(+0.00%)
May 03, 2013 4.388 4.401 4.385 4.388 140,921 +0.00(+0.07%)
May 02, 2013 4.398 4.398 4.372 4.385 174,937 -0.01(-0.29%)
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.