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, 2014 4.387 4.387 4.253 4.289 701,828 -0.10(-2.38%)
Jul 30, 2014 4.430 4.430 4.391 4.394 169,579 -0.03(-0.68%)
Jul 29, 2014 4.427 4.445 4.423 4.424 192,166 -0.01(-0.14%)
Jul 28, 2014 4.438 4.438 4.419 4.430 180,745 +0.01(+0.25%)
Jul 25, 2014 4.416 4.452 4.416 4.419 281,928 -0.01(-0.26%)
Jul 24, 2014 4.452 4.456 4.416 4.431 108,004 -0.01(-0.15%)
Jul 23, 2014 4.459 4.470 4.438 4.438 227,717 -0.01(-0.24%)
Jul 22, 2014 4.452 4.452 4.439 4.448 197,025 +0.01(+0.24%)
Jul 21, 2014 4.434 4.448 4.429 4.438 110,940 +0.01(+0.24%)
Jul 18, 2014 4.430 4.448 4.423 4.427 130,104 +0.01(+0.16%)
Jul 17, 2014 4.409 4.430 4.401 4.419 185,754 +0.01(+0.33%)
Jul 16, 2014 4.405 4.416 4.377 4.405 246,598 +0.00(+0.00%)
Jul 15, 2014 4.419 4.419 4.398 4.405 132,553 -0.00(-0.08%)
Jul 14, 2014 4.423 4.445 4.409 4.409 171,926 +0.00(+0.08%)
Jul 11, 2014 4.423 4.434 4.401 4.405 181,312 -0.00(-0.08%)
Jul 10, 2014 4.401 4.416 4.394 4.409 224,739 +0.01(+0.25%)
Jul 09, 2014 4.409 4.423 4.394 4.398 187,458 +0.01(+0.16%)
Jul 08, 2014 4.358 4.391 4.358 4.391 274,427 +0.04(+0.91%)
Jul 07, 2014 4.344 4.367 4.322 4.351 389,718 +0.02(+0.50%)
Jul 03, 2014 4.358 4.330 4.330 4.330 722,037 -0.03(-0.74%)
Jul 02, 2014 4.423 4.423 4.362 4.362 267,867 -0.04(-0.98%)
Jul 01, 2014 4.441 4.444 4.387 4.405 282,762 -0.02(-0.49%)
Jun 30, 2014 4.430 4.434 4.416 4.426 235,542 +0.01(+0.16%)
Jun 27, 2014 4.419 4.437 4.419 4.419 122,071 +0.00(+0.00%)
Jun 26, 2014 4.426 4.437 4.412 4.419 176,673 -0.00(-0.08%)
Jun 25, 2014 4.401 4.426 4.394 4.423 217,999 +0.04(+0.82%)
Jun 24, 2014 4.387 4.404 4.386 4.387 155,789 +0.01(+0.16%)
Jun 23, 2014 4.391 4.394 4.380 4.380 155,285 -0.01(-0.24%)
Jun 20, 2014 4.391 4.405 4.383 4.391 173,612 +0.01(+0.31%)
Jun 19, 2014 4.383 4.394 4.365 4.377 243,914 +0.02(+0.35%)
Jun 18, 2014 4.355 4.374 4.333 4.362 339,658 -0.00(-0.08%)
Jun 17, 2014 4.376 4.394 4.358 4.365 325,351 -0.03(-0.73%)
Jun 16, 2014 4.405 4.405 4.387 4.398 254,076 +0.01(+0.33%)
Jun 13, 2014 4.380 4.401 4.376 4.383 228,464 -0.01(-0.25%)
Jun 12, 2014 4.405 4.409 4.387 4.394 157,629 +0.00(+0.08%)
Jun 11, 2014 4.398 4.398 4.380 4.391 151,914 +0.00(+0.08%)
Jun 10, 2014 4.383 4.394 4.376 4.387 360,979 +0.04(+0.99%)
Jun 06, 2014 4.355 4.358 4.337 4.344 276,140 +0.00(+0.08%)
Jun 05, 2014 4.337 4.344 4.326 4.340 156,678 +0.01(+0.16%)
Jun 04, 2014 4.337 4.344 4.326 4.333 290,220 +0.00(+0.08%)
Jun 03, 2014 4.372 4.372 4.301 4.330 570,354 -0.04(-0.82%)
Jun 02, 2014 4.358 4.365 4.355 4.365 225,905 +0.01(+0.25%)
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%)
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.