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: 3:39 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 (%)
Jul 31, 2014 4.431 4.431 4.296 4.332 694,919 -0.11(-2.38%)
Jul 30, 2014 4.474 4.474 4.434 4.438 167,909 -0.03(-0.68%)
Jul 29, 2014 4.471 4.489 4.467 4.468 190,274 -0.01(-0.14%)
Jul 28, 2014 4.482 4.482 4.463 4.474 178,966 +0.01(+0.25%)
Jul 25, 2014 4.460 4.496 4.460 4.463 279,153 -0.01(-0.26%)
Jul 24, 2014 4.496 4.500 4.460 4.475 106,941 -0.01(-0.15%)
Jul 23, 2014 4.504 4.515 4.482 4.482 225,475 -0.01(-0.24%)
Jul 22, 2014 4.496 4.496 4.483 4.493 195,085 +0.01(+0.24%)
Jul 21, 2014 4.478 4.493 4.473 4.482 109,848 +0.01(+0.24%)
Jul 18, 2014 4.474 4.493 4.467 4.471 128,823 +0.01(+0.16%)
Jul 17, 2014 4.452 4.474 4.445 4.463 183,925 +0.01(+0.33%)
Jul 16, 2014 4.449 4.460 4.421 4.449 244,170 +0.00(+0.00%)
Jul 15, 2014 4.463 4.463 4.442 4.449 131,248 -0.00(-0.08%)
Jul 14, 2014 4.467 4.489 4.452 4.452 170,233 +0.00(+0.08%)
Jul 11, 2014 4.467 4.478 4.445 4.449 179,527 -0.00(-0.08%)
Jul 10, 2014 4.445 4.460 4.438 4.452 222,527 +0.01(+0.25%)
Jul 09, 2014 4.452 4.467 4.438 4.442 185,613 +0.01(+0.16%)
Jul 08, 2014 4.402 4.434 4.402 4.434 271,725 +0.04(+0.91%)
Jul 07, 2014 4.387 4.411 4.365 4.394 385,882 +0.02(+0.50%)
Jul 03, 2014 4.402 4.373 4.373 4.373 714,928 -0.03(-0.74%)
Jul 02, 2014 4.467 4.467 4.405 4.405 265,230 -0.04(-0.98%)
Jul 01, 2014 4.485 4.489 4.431 4.449 279,978 -0.02(-0.49%)
Jun 30, 2014 4.474 4.478 4.460 4.470 233,224 +0.01(+0.16%)
Jun 27, 2014 4.463 4.481 4.463 4.463 120,869 +0.00(+0.00%)
Jun 26, 2014 4.470 4.481 4.456 4.463 174,933 -0.00(-0.08%)
Jun 25, 2014 4.445 4.470 4.438 4.467 215,853 +0.04(+0.82%)
Jun 24, 2014 4.431 4.448 4.430 4.431 154,256 +0.01(+0.16%)
Jun 23, 2014 4.434 4.438 4.423 4.424 153,756 -0.01(-0.24%)
Jun 20, 2014 4.434 4.449 4.427 4.434 171,903 +0.01(+0.31%)
Jun 19, 2014 4.427 4.438 4.409 4.420 241,513 +0.02(+0.35%)
Jun 18, 2014 4.398 4.418 4.376 4.405 336,314 -0.00(-0.08%)
Jun 17, 2014 4.420 4.438 4.402 4.409 322,148 -0.03(-0.73%)
Jun 16, 2014 4.449 4.449 4.431 4.441 251,574 +0.01(+0.33%)
Jun 13, 2014 4.423 4.445 4.420 4.427 226,215 -0.01(-0.24%)
Jun 12, 2014 4.449 4.452 4.431 4.438 156,078 +0.00(+0.08%)
Jun 11, 2014 4.441 4.441 4.423 4.434 150,419 +0.00(+0.08%)
Jun 10, 2014 4.427 4.438 4.420 4.431 357,425 +0.04(+0.99%)
Jun 06, 2014 4.398 4.402 4.380 4.387 273,422 +0.00(+0.08%)
Jun 05, 2014 4.380 4.387 4.369 4.384 155,135 +0.01(+0.16%)
Jun 04, 2014 4.380 4.387 4.369 4.376 287,362 +0.00(+0.08%)
Jun 03, 2014 4.416 4.416 4.344 4.373 564,739 -0.04(-0.82%)
Jun 02, 2014 4.402 4.409 4.398 4.409 223,681 +0.01(+0.25%)
May 30, 2014 4.384 4.402 4.376 4.398 200,363 +0.02(+0.49%)
May 29, 2014 4.387 4.391 4.369 4.376 283,697 -0.02(-0.41%)
May 28, 2014 4.373 4.398 4.373 4.394 249,303 +0.02(+0.49%)
May 27, 2014 4.387 4.394 4.369 4.373 352,401 +0.00(+0.08%)
May 23, 2014 4.344 4.369 4.369 4.369 179,643 +0.01(+0.21%)
May 22, 2014 4.362 4.366 4.348 4.360 162,071 +0.02(+0.37%)
May 21, 2014 4.351 4.366 4.340 4.344 147,354 +0.00(+0.08%)
May 20, 2014 4.348 4.362 4.340 4.340 369,648 -0.01(-0.17%)
May 19, 2014 4.337 4.369 4.337 4.348 253,305 -0.00(-0.08%)
May 16, 2014 4.344 4.366 4.330 4.351 287,588 +0.00(+0.08%)
May 15, 2014 4.337 4.351 4.322 4.348 451,786 +0.01(+0.25%)
May 14, 2014 4.326 4.340 4.320 4.337 257,018 +0.01(+0.33%)
May 13, 2014 4.330 4.330 4.315 4.322 146,515 -0.00(-0.08%)
May 12, 2014 4.330 4.336 4.319 4.326 265,371 +0.01(+0.25%)
May 09, 2014 4.315 4.319 4.308 4.315 74,084 +0.01(+0.25%)
May 08, 2014 4.326 4.326 4.301 4.304 126,904 -0.00(-0.08%)
May 07, 2014 4.297 4.308 4.290 4.308 249,148 +0.01(+0.25%)
May 06, 2014 4.294 4.298 4.269 4.297 787,089 +0.01(+0.17%)
May 05, 2014 4.297 4.301 4.287 4.290 219,528 +0.01(+0.33%)
May 02, 2014 4.254 4.287 4.254 4.276 210,035 +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.