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

PIMCO Income Strategy Fund (NY: PFL )

8.360 +0.010 (+0.12%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 20, 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 30, 2016 4.891 4.914 4.877 4.914 169,222 +0.05(+0.94%)
Sep 29, 2016 4.877 4.878 4.854 4.868 147,122 -0.02(-0.47%)
Sep 28, 2016 4.891 4.896 4.840 4.891 148,882 +0.01(+0.28%)
Sep 27, 2016 4.840 4.882 4.840 4.877 151,066 +0.04(+0.76%)
Sep 26, 2016 4.845 4.875 4.840 4.840 149,247 -0.02(-0.38%)
Sep 23, 2016 4.854 4.877 4.831 4.859 152,080 -0.01(-0.19%)
Sep 22, 2016 4.863 4.877 4.845 4.868 199,466 +0.03(+0.67%)
Sep 21, 2016 4.827 4.845 4.808 4.836 327,522 +0.01(+0.29%)
Sep 20, 2016 4.804 4.840 4.804 4.822 199,033 +0.02(+0.48%)
Sep 19, 2016 4.781 4.813 4.781 4.799 155,526 +0.01(+0.19%)
Sep 16, 2016 4.808 4.837 4.757 4.790 116,583 -0.01(-0.19%)
Sep 15, 2016 4.762 4.836 4.762 4.799 90,912 +0.01(+0.29%)
Sep 14, 2016 4.716 4.799 4.716 4.785 206,636 +0.04(+0.87%)
Sep 13, 2016 4.822 4.859 4.661 4.744 508,329 -0.11(-2.27%)
Sep 12, 2016 4.781 4.868 4.781 4.854 271,121 +0.06(+1.15%)
Sep 09, 2016 4.900 4.937 4.744 4.799 456,836 -0.14(-2.88%)
Sep 08, 2016 4.905 4.951 4.905 4.941 242,274 +0.01(+0.28%)
Sep 07, 2016 4.896 4.937 4.894 4.928 326,393 +0.04(+0.75%)
Sep 06, 2016 4.868 4.905 4.855 4.891 174,706 +0.04(+0.85%)
Sep 02, 2016 4.864 4.850 4.850 4.850 295,056 -0.01(-0.28%)
Sep 01, 2016 4.891 4.891 4.859 4.864 129,048 -0.03(-0.56%)
Aug 31, 2016 4.919 4.919 4.859 4.891 171,613 -0.03(-0.56%)
Aug 30, 2016 4.900 4.928 4.846 4.919 225,265 +0.05(+0.94%)
Aug 29, 2016 4.841 4.886 4.838 4.873 197,918 +0.04(+0.75%)
Aug 26, 2016 4.864 4.873 4.837 4.837 219,980 +0.00(+0.09%)
Aug 25, 2016 4.827 4.841 4.809 4.832 166,056 +0.01(+0.19%)
Aug 24, 2016 4.827 4.832 4.802 4.823 94,154 -0.01(-0.19%)
Aug 23, 2016 4.818 4.832 4.818 4.832 47,290 +0.02(+0.47%)
Aug 22, 2016 4.800 4.809 4.786 4.809 67,479 -0.01(-0.19%)
Aug 19, 2016 4.795 4.827 4.795 4.818 152,499 +0.00(+0.09%)
Aug 18, 2016 4.786 4.814 4.786 4.814 70,881 +0.01(+0.17%)
Aug 17, 2016 4.809 4.818 4.777 4.806 130,243 -0.01(-0.17%)
Aug 16, 2016 4.818 4.819 4.809 4.814 109,859 +0.00(+0.09%)
Aug 15, 2016 4.764 4.827 4.764 4.809 121,025 +0.03(+0.67%)
Aug 12, 2016 4.754 4.791 4.754 4.777 88,238 +0.00(+0.10%)
Aug 11, 2016 4.764 4.795 4.745 4.773 110,623 +0.02(+0.38%)
Aug 10, 2016 4.745 4.795 4.745 4.754 100,036 +0.00(+0.00%)
Aug 09, 2016 4.741 4.786 4.736 4.754 196,378 -0.01(-0.29%)
Aug 08, 2016 4.750 4.773 4.737 4.768 181,170 +0.00(+0.00%)
Aug 05, 2016 4.691 4.777 4.691 4.768 244,981 +0.07(+1.42%)
Aug 04, 2016 4.669 4.727 4.669 4.701 198,924 +0.02(+0.41%)
Aug 03, 2016 4.660 4.682 4.646 4.682 100,731 +0.01(+0.19%)
Aug 02, 2016 4.655 4.705 4.633 4.673 428,411 -0.04(-0.77%)
Aug 01, 2016 4.737 4.741 4.651 4.709 187,577 -0.03(-0.57%)
Jul 29, 2016 4.696 4.737 4.687 4.737 150,718 +0.02(+0.48%)
Jul 28, 2016 4.700 4.714 4.614 4.714 154,534 -0.00(-0.10%)
Jul 27, 2016 4.705 4.723 4.700 4.718 116,586 -0.00(-0.10%)
Jul 26, 2016 4.660 4.723 4.660 4.723 208,411 +0.03(+0.58%)
Jul 25, 2016 4.678 4.737 4.664 4.696 143,334 +0.02(+0.39%)
Jul 22, 2016 4.664 4.696 4.664 4.678 62,225 +0.01(+0.19%)
Jul 21, 2016 4.664 4.687 4.664 4.669 140,849 +0.00(+0.00%)
Jul 20, 2016 4.646 4.691 4.628 4.669 185,568 +0.00(+0.00%)
Jul 19, 2016 4.660 4.679 4.633 4.669 145,527 -0.01(-0.19%)
Jul 18, 2016 4.646 4.691 4.624 4.678 202,993 +0.05(+0.98%)
Jul 15, 2016 4.660 4.700 4.614 4.633 180,154 -0.03(-0.58%)
Jul 14, 2016 4.714 4.741 4.660 4.660 248,964 -0.00(-0.10%)
Jul 13, 2016 4.750 4.750 4.660 4.664 167,228 -0.09(-2.00%)
Jul 12, 2016 4.737 4.800 4.727 4.759 159,902 +0.02(+0.48%)
Jul 11, 2016 4.777 4.791 4.723 4.737 151,280 -0.05(-0.95%)
Jul 08, 2016 4.714 4.818 4.705 4.782 320,447 +0.08(+1.63%)
Jul 07, 2016 4.682 4.732 4.665 4.705 190,031 +0.04(+0.87%)
Jul 06, 2016 4.619 4.673 4.619 4.664 103,209 +0.04(+0.97%)
Jul 05, 2016 4.597 4.628 4.595 4.619 148,515 +0.01(+0.19%)
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.