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

PIMCO Income Strategy Fund (NY: PFL )

8.520 +0.020 (+0.23%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 24, 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 (%)
Jan 29, 2016 3.886 3.920 3.870 3.899 96,118 +0.03(+0.87%)
Jan 28, 2016 3.861 3.878 3.840 3.865 343,269 +0.03(+0.88%)
Jan 27, 2016 3.849 3.857 3.823 3.832 185,039 -0.02(-0.44%)
Jan 26, 2016 3.811 3.849 3.798 3.849 150,610 +0.06(+1.55%)
Jan 25, 2016 3.807 3.811 3.777 3.790 140,371 -0.04(-0.99%)
Jan 22, 2016 3.828 3.832 3.790 3.828 122,227 +0.04(+1.11%)
Jan 21, 2016 3.710 3.786 3.710 3.786 350,810 +0.07(+1.92%)
Jan 20, 2016 3.735 3.735 3.660 3.714 314,067 -0.06(-1.56%)
Jan 19, 2016 3.844 3.844 3.761 3.773 137,548 -0.04(-1.10%)
Jan 15, 2016 3.761 3.815 3.815 3.815 280,915 -0.04(-0.98%)
Jan 14, 2016 3.849 3.882 3.769 3.853 354,377 +0.00(+0.00%)
Jan 13, 2016 3.962 3.962 3.790 3.853 370,560 -0.09(-2.24%)
Jan 12, 2016 3.962 3.970 3.903 3.941 214,143 -0.00(-0.09%)
Jan 11, 2016 3.974 3.974 3.941 3.945 116,877 -0.02(-0.43%)
Jan 08, 2016 3.987 3.991 3.953 3.962 97,551 -0.01(-0.31%)
Jan 07, 2016 3.991 4.032 3.974 3.974 122,991 -0.06(-1.54%)
Jan 06, 2016 4.049 4.074 4.033 4.037 144,973 -0.04(-0.92%)
Jan 05, 2016 4.032 4.087 4.026 4.074 208,662 +0.03(+0.72%)
Jan 04, 2016 4.028 4.045 3.974 4.045 207,344 -0.00(-0.10%)
Dec 31, 2015 4.078 4.049 4.049 4.049 454,634 -0.04(-1.02%)
Dec 30, 2015 4.091 4.091 4.078 4.091 177,766 +0.01(+0.20%)
Dec 29, 2015 4.095 4.107 4.024 4.082 318,956 -0.02(-0.41%)
Dec 28, 2015 4.124 4.145 4.062 4.099 233,294 -0.02(-0.50%)
Dec 24, 2015 4.124 4.120 4.120 4.120 51,477 -0.01(-0.20%)
Dec 23, 2015 4.107 4.145 4.091 4.128 206,319 +0.04(+1.02%)
Dec 22, 2015 4.087 4.099 4.074 4.087 162,131 +0.00(+0.00%)
Dec 21, 2015 4.095 4.107 4.062 4.087 136,753 +0.01(+0.20%)
Dec 18, 2015 4.078 4.107 4.045 4.078 197,008 +0.00(+0.00%)
Dec 17, 2015 4.087 4.095 4.062 4.078 199,531 +0.00(+0.10%)
Dec 16, 2015 4.045 4.078 4.016 4.074 371,304 +0.04(+1.03%)
Dec 15, 2015 3.991 4.037 3.980 4.032 278,856 +0.04(+1.04%)
Dec 14, 2015 4.003 4.012 3.937 3.991 619,452 -0.05(-1.34%)
Dec 11, 2015 4.066 4.091 3.981 4.045 472,384 -0.05(-1.32%)
Dec 10, 2015 4.078 4.099 4.053 4.099 121,031 +0.02(+0.61%)
Dec 09, 2015 4.099 4.124 4.057 4.074 314,315 +0.00(+0.00%)
Dec 08, 2015 4.078 4.095 4.049 4.074 346,728 -0.03(-0.70%)
Dec 07, 2015 4.128 4.132 4.081 4.103 271,219 -0.02(-0.60%)
Dec 04, 2015 4.119 4.132 4.103 4.128 116,076 +0.00(+0.10%)
Dec 03, 2015 4.123 4.144 4.103 4.123 191,908 -0.01(-0.30%)
Dec 02, 2015 4.128 4.152 4.123 4.136 226,346 +0.00(+0.00%)
Dec 01, 2015 4.128 4.144 4.123 4.136 197,785 +0.01(+0.21%)
Nov 30, 2015 4.111 4.128 4.105 4.127 147,736 +0.00(+0.09%)
Nov 27, 2015 4.132 4.132 4.113 4.123 48,158 +0.00(+0.00%)
Nov 25, 2015 4.119 4.123 4.123 4.123 98,801 +0.00(+0.00%)
Nov 24, 2015 4.086 4.132 4.086 4.123 164,576 -0.00(-0.10%)
Nov 23, 2015 4.144 4.148 4.119 4.128 101,074 -0.01(-0.30%)
Nov 20, 2015 4.148 4.148 4.128 4.140 92,388 -0.00(-0.03%)
Nov 19, 2015 4.140 4.153 4.119 4.141 162,513 -0.01(-0.17%)
Nov 18, 2015 4.128 4.156 4.128 4.148 152,334 +0.02(+0.60%)
Nov 17, 2015 4.115 4.140 4.107 4.123 91,431 +0.02(+0.40%)
Nov 16, 2015 4.099 4.119 4.074 4.107 155,483 -0.00(-0.10%)
Nov 13, 2015 4.103 4.122 4.082 4.111 157,150 -0.01(-0.30%)
Nov 12, 2015 4.132 4.177 4.115 4.123 140,813 -0.04(-0.89%)
Nov 11, 2015 4.198 4.198 4.119 4.161 190,231 -0.03(-0.79%)
Nov 10, 2015 4.206 4.259 4.165 4.194 86,506 -0.03(-0.81%)
Nov 09, 2015 4.259 4.259 4.210 4.228 123,572 -0.02(-0.55%)
Nov 06, 2015 4.308 4.308 4.243 4.251 178,691 -0.05(-1.23%)
Nov 05, 2015 4.280 4.304 4.268 4.304 241,734 +0.02(+0.57%)
Nov 04, 2015 4.280 4.288 4.263 4.280 131,095 +0.02(+0.48%)
Nov 03, 2015 4.214 4.272 4.214 4.259 291,387 +0.03(+0.77%)
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.