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

PIMCO Income Strategy Fund (NY: PFL )

8.240 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Sep 27, 2013 3.931 3.931 3.884 3.910 104,154 +0.00(+0.00%)
Sep 26, 2013 3.951 3.951 3.887 3.910 166,009 -0.05(-1.35%)
Sep 25, 2013 3.961 3.964 3.934 3.964 271,077 +0.03(+0.77%)
Sep 24, 2013 3.900 3.944 3.897 3.934 291,277 +0.02(+0.51%)
Sep 23, 2013 3.904 3.917 3.860 3.914 144,100 +0.00(+0.09%)
Sep 20, 2013 3.910 3.914 3.870 3.910 165,680 +0.02(+0.43%)
Sep 19, 2013 3.951 3.951 3.870 3.894 253,276 -0.04(-1.11%)
Sep 18, 2013 3.857 3.942 3.854 3.937 473,780 +0.07(+1.73%)
Sep 17, 2013 3.860 3.874 3.844 3.870 238,813 +0.03(+0.70%)
Sep 16, 2013 3.852 3.867 3.833 3.844 220,441 +0.02(+0.61%)
Sep 13, 2013 3.820 3.837 3.810 3.820 124,480 -0.00(-0.09%)
Sep 12, 2013 3.820 3.839 3.813 3.823 175,716 -0.00(-0.09%)
Sep 11, 2013 3.820 3.844 3.810 3.827 223,040 +0.01(+0.35%)
Sep 10, 2013 3.807 3.827 3.797 3.813 259,034 +0.02(+0.44%)
Sep 09, 2013 3.817 3.827 3.790 3.797 241,582 -0.01(-0.17%)
Sep 06, 2013 3.803 3.840 3.790 3.803 186,642 +0.00(+0.09%)
Sep 05, 2013 3.833 3.833 3.774 3.800 274,902 -0.05(-1.21%)
Sep 04, 2013 3.813 3.863 3.797 3.847 282,588 +0.03(+0.87%)
Sep 03, 2013 3.873 3.875 3.803 3.813 372,510 -0.02(-0.61%)
Aug 30, 2013 3.820 3.847 3.820 3.837 245,863 +0.00(+0.09%)
Aug 29, 2013 3.797 3.840 3.760 3.833 233,933 +0.05(+1.23%)
Aug 28, 2013 3.747 3.810 3.737 3.787 240,737 +0.03(+0.88%)
Aug 27, 2013 3.740 3.754 3.724 3.754 225,522 +0.01(+0.36%)
Aug 26, 2013 3.717 3.754 3.707 3.740 372,022 +0.02(+0.58%)
Aug 23, 2013 3.707 3.724 3.677 3.719 307,849 +0.02(+0.58%)
Aug 22, 2013 3.657 3.700 3.637 3.697 207,179 +0.06(+1.64%)
Aug 21, 2013 3.687 3.687 3.621 3.637 327,585 -0.04(-1.08%)
Aug 20, 2013 3.657 3.684 3.637 3.677 410,484 +0.01(+0.27%)
Aug 19, 2013 3.647 3.687 3.644 3.667 505,482 -0.01(-0.36%)
Aug 16, 2013 3.734 3.734 3.647 3.681 442,729 -0.03(-0.81%)
Aug 15, 2013 3.793 3.793 3.684 3.710 573,789 -0.10(-2.62%)
Aug 14, 2013 3.820 3.820 3.760 3.810 253,296 +0.00(+0.09%)
Aug 13, 2013 3.827 3.860 3.797 3.807 464,389 -0.03(-0.87%)
Aug 12, 2013 3.820 3.880 3.820 3.840 480,835 +0.01(+0.17%)
Aug 09, 2013 3.847 3.880 3.830 3.833 257,881 -0.03(-0.78%)
Aug 08, 2013 3.893 3.893 3.837 3.864 391,590 +0.02(+0.53%)
Aug 07, 2013 3.791 3.856 3.791 3.843 269,043 +0.01(+0.34%)
Aug 06, 2013 3.830 3.837 3.774 3.830 258,971 +0.00(+0.09%)
Aug 05, 2013 3.810 3.863 3.807 3.827 371,558 -0.02(-0.51%)
Aug 02, 2013 3.847 3.866 3.817 3.847 260,433 +0.03(+0.86%)
Aug 01, 2013 3.936 3.936 3.804 3.814 596,756 -0.09(-2.20%)
Jul 31, 2013 3.922 3.926 3.870 3.899 404,478 -0.03(-0.75%)
Jul 30, 2013 3.975 4.015 3.926 3.929 488,234 -0.05(-1.16%)
Jul 29, 2013 3.936 3.985 3.932 3.975 351,012 +0.02(+0.42%)
Jul 26, 2013 3.880 3.998 3.880 3.959 598,115 +0.07(+1.87%)
Jul 25, 2013 3.912 3.912 3.833 3.886 281,361 -0.02(-0.51%)
Jul 24, 2013 3.922 3.936 3.883 3.906 353,367 -0.04(-1.09%)
Jul 23, 2013 3.969 3.978 3.929 3.949 520,597 +0.00(+0.00%)
Jul 22, 2013 3.922 3.975 3.912 3.949 413,285 +0.02(+0.50%)
Jul 19, 2013 3.889 3.932 3.863 3.929 373,697 +0.05(+1.19%)
Jul 18, 2013 3.876 3.909 3.856 3.883 556,587 +0.04(+1.12%)
Jul 17, 2013 3.827 3.886 3.800 3.840 737,940 +0.05(+1.31%)
Jul 16, 2013 3.751 3.804 3.736 3.791 448,066 +0.06(+1.68%)
Jul 15, 2013 3.735 3.755 3.725 3.728 156,414 +0.01(+0.18%)
Jul 12, 2013 3.771 3.824 3.715 3.721 325,367 -0.03(-0.88%)
Jul 11, 2013 3.682 3.761 3.672 3.754 466,636 +0.13(+3.64%)
Jul 10, 2013 3.609 3.639 3.599 3.622 423,977 +0.01(+0.37%)
Jul 09, 2013 3.629 3.665 3.599 3.609 641,299 -0.03(-0.73%)
Jul 08, 2013 3.655 3.668 3.603 3.636 542,379 -0.02(-0.45%)
Jul 05, 2013 3.717 3.737 3.636 3.652 666,480 -0.10(-2.62%)
Jul 03, 2013 3.779 3.779 3.704 3.750 270,676 -0.05(-1.29%)
Jul 02, 2013 3.923 3.943 3.789 3.799 270,566 -0.12(-3.09%)
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.