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

PIMCO Income Strategy Fund (NY: PFL )

8.222 -0.048 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Dec 30, 2016 4.938 4.938 4.938 0 +0.05(+0.96%)
Dec 29, 2016 4.891 4.915 4.863 4.891 210,858 +0.00(+0.00%)
Dec 28, 2016 4.915 4.915 4.868 4.891 237,830 +0.00(+0.00%)
Dec 27, 2016 4.919 4.929 4.871 4.891 177,278 -0.00(-0.10%)
Dec 23, 2016 4.896 4.896 4.896 0 +0.02(+0.39%)
Dec 22, 2016 4.854 4.882 4.849 4.877 257,943 +0.04(+0.77%)
Dec 21, 2016 4.835 4.849 4.826 4.840 198,683 -0.00(-0.10%)
Dec 20, 2016 4.854 4.854 4.817 4.845 156,673 +0.02(+0.48%)
Dec 19, 2016 4.793 4.849 4.779 4.821 178,331 +0.03(+0.58%)
Dec 16, 2016 4.765 4.817 4.765 4.793 137,554 +0.03(+0.59%)
Dec 15, 2016 4.775 4.797 4.765 4.765 111,183 -0.02(-0.49%)
Dec 14, 2016 4.807 4.807 4.742 4.789 88,043 -0.02(-0.39%)
Dec 13, 2016 4.803 4.812 4.770 4.807 442,965 +0.01(+0.19%)
Dec 12, 2016 4.765 4.812 4.765 4.798 238,721 +0.00(+0.10%)
Dec 09, 2016 4.761 4.793 4.761 4.793 448,361 +0.05(+0.98%)
Dec 08, 2016 4.775 4.775 4.728 4.747 203,784 -0.03(-0.59%)
Dec 07, 2016 4.756 4.782 4.756 4.775 172,069 +0.02(+0.49%)
Dec 06, 2016 4.719 4.751 4.719 4.751 151,877 +0.02(+0.39%)
Dec 05, 2016 4.705 4.742 4.700 4.733 145,585 +0.02(+0.38%)
Dec 02, 2016 4.687 4.715 4.682 4.715 160,754 +0.02(+0.51%)
Dec 01, 2016 4.714 4.735 4.673 4.691 264,487 -0.04(-0.88%)
Nov 30, 2016 4.733 4.747 4.715 4.733 209,651 -0.01(-0.20%)
Nov 29, 2016 4.724 4.747 4.711 4.742 94,950 -0.00(-0.10%)
Nov 28, 2016 4.765 4.770 4.700 4.747 245,256 -0.01(-0.21%)
Nov 25, 2016 4.714 4.765 4.714 4.757 156,213 +0.03(+0.60%)
Nov 23, 2016 4.728 4.728 4.728 0 +0.00(+0.10%)
Nov 22, 2016 4.719 4.724 4.700 4.724 187,552 +0.02(+0.40%)
Nov 21, 2016 4.682 4.719 4.682 4.705 188,001 +0.02(+0.39%)
Nov 18, 2016 4.714 4.714 4.659 4.687 129,573 -0.00(-0.10%)
Nov 17, 2016 4.682 4.698 4.673 4.691 137,120 +0.00(+0.00%)
Nov 16, 2016 4.663 4.696 4.650 4.691 277,426 -0.00(-0.10%)
Nov 15, 2016 4.622 4.710 4.613 4.696 229,195 +0.07(+1.60%)
Nov 14, 2016 4.654 4.654 4.520 4.622 440,183 -0.06(-1.38%)
Nov 11, 2016 4.668 4.691 4.636 4.687 141,197 +0.00(+0.00%)
Nov 10, 2016 4.738 4.770 4.640 4.687 327,398 -0.04(-0.88%)
Nov 09, 2016 4.714 4.799 4.703 4.728 217,696 -0.05(-0.97%)
Nov 08, 2016 4.779 4.816 4.765 4.775 168,328 -0.00(-0.10%)
Nov 07, 2016 4.752 4.784 4.748 4.779 222,367 +0.04(+0.87%)
Nov 04, 2016 4.747 4.772 4.710 4.738 136,766 -0.01(-0.19%)
Nov 03, 2016 4.756 4.788 4.733 4.747 145,418 -0.00(-0.10%)
Nov 02, 2016 4.839 4.839 4.687 4.752 366,102 -0.09(-1.90%)
Nov 01, 2016 4.876 4.876 4.832 4.843 190,006 -0.03(-0.66%)
Oct 31, 2016 4.866 4.876 4.830 4.876 164,249 +0.02(+0.47%)
Oct 28, 2016 4.853 4.866 4.802 4.853 150,750 +0.00(+0.09%)
Oct 27, 2016 4.880 4.885 4.848 4.848 108,755 -0.03(-0.66%)
Oct 26, 2016 4.866 4.880 4.853 4.880 98,456 -0.00(-0.00%)
Oct 25, 2016 4.853 4.885 4.843 4.880 110,430 +0.03(+0.57%)
Oct 24, 2016 4.843 4.866 4.839 4.853 88,567 -0.01(-0.19%)
Oct 21, 2016 4.834 4.866 4.799 4.862 131,750 +0.04(+0.75%)
Oct 20, 2016 4.816 4.853 4.807 4.826 105,385 +0.01(+0.20%)
Oct 19, 2016 4.752 4.821 4.752 4.816 93,270 +0.07(+1.55%)
Oct 18, 2016 4.775 4.775 4.729 4.742 314,621 -0.01(-0.19%)
Oct 17, 2016 4.798 4.814 4.752 4.752 109,190 -0.05(-1.04%)
Oct 14, 2016 4.779 4.807 4.779 4.801 102,059 +0.03(+0.56%)
Oct 13, 2016 4.784 4.807 4.756 4.775 233,692 -0.02(-0.48%)
Oct 12, 2016 4.793 4.826 4.779 4.798 131,750 -0.01(-0.29%)
Oct 11, 2016 4.807 4.825 4.784 4.811 101,817 +0.02(+0.43%)
Oct 10, 2016 4.793 4.820 4.770 4.791 157,374 +0.01(+0.14%)
Oct 07, 2016 4.788 4.807 4.779 4.784 205,908 -0.01(-0.28%)
Oct 06, 2016 4.807 4.807 4.761 4.797 146,655 +0.00(+0.00%)
Oct 05, 2016 4.838 4.838 4.797 4.797 212,793 -0.02(-0.38%)
Oct 04, 2016 4.838 4.857 4.816 4.816 393,824 -0.05(-0.94%)
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.