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

PIMCO Income Strategy Fund (NY: PFL )

8.410 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 30, 2015 4.505 4.528 4.505 4.520 102,697 +0.01(+0.26%)
Apr 29, 2015 4.505 4.540 4.501 4.508 214,532 -0.00(-0.09%)
Apr 28, 2015 4.516 4.528 4.508 4.512 116,603 -0.00(-0.09%)
Apr 27, 2015 4.512 4.520 4.508 4.516 142,665 +0.01(+0.18%)
Apr 24, 2015 4.505 4.512 4.501 4.508 144,953 +0.00(+0.09%)
Apr 23, 2015 4.516 4.516 4.497 4.505 104,202 -0.01(-0.26%)
Apr 22, 2015 4.508 4.520 4.505 4.516 142,812 +0.00(+0.09%)
Apr 21, 2015 4.493 4.520 4.493 4.512 139,674 +0.02(+0.35%)
Apr 20, 2015 4.497 4.512 4.489 4.497 171,901 -0.00(-0.09%)
Apr 17, 2015 4.505 4.512 4.493 4.501 166,488 -0.01(-0.18%)
Apr 16, 2015 4.512 4.528 4.505 4.508 198,168 -0.01(-0.26%)
Apr 15, 2015 4.544 4.544 4.512 4.520 126,253 -0.02(-0.35%)
Apr 14, 2015 4.536 4.548 4.512 4.536 142,825 -0.01(-0.17%)
Apr 13, 2015 4.528 4.552 4.524 4.544 120,040 +0.00(+0.00%)
Apr 10, 2015 4.544 4.564 4.536 4.544 129,404 +0.01(+0.12%)
Apr 09, 2015 4.540 4.556 4.524 4.539 164,542 -0.01(-0.11%)
Apr 08, 2015 4.536 4.548 4.521 4.544 173,160 +0.01(+0.17%)
Apr 07, 2015 4.536 4.536 4.521 4.536 160,871 +0.02(+0.43%)
Apr 06, 2015 4.493 4.536 4.489 4.517 271,501 +0.03(+0.70%)
Apr 02, 2015 4.462 4.485 4.485 4.485 220,882 -0.00(-0.09%)
Apr 01, 2015 4.466 4.493 4.462 4.489 113,341 +0.02(+0.44%)
Mar 31, 2015 4.481 4.489 4.458 4.470 202,137 -0.01(-0.26%)
Mar 30, 2015 4.481 4.497 4.477 4.481 166,263 -0.02(-0.35%)
Mar 27, 2015 4.473 4.497 4.468 4.497 130,144 +0.01(+0.26%)
Mar 26, 2015 4.528 4.528 4.470 4.485 109,678 +0.00(+0.09%)
Mar 25, 2015 4.473 4.489 4.470 4.481 144,486 -0.00(-0.09%)
Mar 24, 2015 4.481 4.493 4.477 4.485 130,651 -0.01(-0.17%)
Mar 23, 2015 4.477 4.497 4.477 4.493 78,742 -0.00(-0.09%)
Mar 20, 2015 4.489 4.497 4.473 4.497 118,383 +0.01(+0.17%)
Mar 19, 2015 4.462 4.505 4.462 4.489 110,795 +0.02(+0.35%)
Mar 18, 2015 4.517 4.517 4.470 4.473 193,463 -0.05(-1.13%)
Mar 17, 2015 4.513 4.536 4.513 4.524 107,201 -0.00(-0.09%)
Mar 16, 2015 4.532 4.540 4.524 4.528 143,109 -0.03(-0.60%)
Mar 13, 2015 4.568 4.568 4.552 4.556 63,234 -0.00(-0.09%)
Mar 12, 2015 4.521 4.568 4.521 4.560 82,466 +0.04(+0.78%)
Mar 11, 2015 4.575 4.583 4.513 4.524 301,060 -0.05(-1.20%)
Mar 10, 2015 4.603 4.603 4.579 4.579 203,484 -0.02(-0.34%)
Mar 09, 2015 4.595 4.599 4.587 4.595 104,673 +0.01(+0.25%)
Mar 06, 2015 4.603 4.603 4.572 4.583 106,942 -0.02(-0.42%)
Mar 05, 2015 4.611 4.630 4.595 4.603 106,927 -0.03(-0.59%)
Mar 04, 2015 4.568 4.646 4.595 4.630 194,195 +0.04(+0.76%)
Mar 03, 2015 4.599 4.618 4.595 4.595 183,709 +0.00(+0.00%)
Mar 02, 2015 4.583 4.599 4.572 4.595 126,836 +0.01(+0.25%)
Feb 27, 2015 4.552 4.583 4.552 4.583 181,594 +0.02(+0.51%)
Feb 26, 2015 4.537 4.560 4.537 4.560 56,898 +0.02(+0.34%)
Feb 25, 2015 4.548 4.552 4.525 4.544 79,354 +0.01(+0.17%)
Feb 24, 2015 4.537 4.548 4.521 4.537 229,587 -0.02(-0.43%)
Feb 23, 2015 4.533 4.568 4.529 4.556 129,678 +0.04(+0.77%)
Feb 20, 2015 4.521 4.534 4.517 4.521 103,105 +0.01(+0.26%)
Feb 19, 2015 4.502 4.537 4.502 4.509 73,581 +0.00(+0.00%)
Feb 18, 2015 4.521 4.521 4.506 4.509 132,236 +0.00(+0.00%)
Feb 17, 2015 4.521 4.544 4.506 4.509 103,480 -0.02(-0.51%)
Feb 13, 2015 4.521 4.533 4.533 4.533 112,060 +0.02(+0.52%)
Feb 12, 2015 4.494 4.525 4.494 4.509 115,817 +0.00(+0.00%)
Feb 11, 2015 4.513 4.517 4.478 4.509 115,840 +0.00(+0.09%)
Feb 10, 2015 4.529 4.548 4.494 4.506 161,004 -0.01(-0.17%)
Feb 09, 2015 4.479 4.538 4.477 4.513 170,130 +0.04(+0.95%)
Feb 06, 2015 4.475 4.498 4.455 4.471 150,888 -0.00(-0.09%)
Feb 05, 2015 4.506 4.509 4.471 4.475 193,568 -0.01(-0.26%)
Feb 04, 2015 4.482 4.502 4.448 4.486 128,169 -0.02(-0.43%)
Feb 03, 2015 4.540 4.540 4.502 4.506 221,567 -0.01(-0.26%)
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.