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

PIMCO Income Strategy Fund (NY: PFL )

8.240 +0.010 (+0.12%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 13, 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 (%)
Feb 28, 2014 4.111 4.118 4.090 4.104 213,090 +0.00(+0.00%)
Feb 27, 2014 4.107 4.125 4.100 4.104 251,901 +0.00(+0.08%)
Feb 26, 2014 4.093 4.107 4.090 4.100 197,440 +0.01(+0.17%)
Feb 25, 2014 4.090 4.100 4.083 4.093 314,328 -0.01(-0.17%)
Feb 24, 2014 4.111 4.114 4.090 4.100 238,938 -0.01(-0.34%)
Feb 21, 2014 4.107 4.121 4.095 4.114 153,067 +0.03(+0.68%)
Feb 20, 2014 4.107 4.111 4.086 4.086 157,836 -0.01(-0.25%)
Feb 19, 2014 4.100 4.128 4.097 4.097 273,480 -0.00(-0.08%)
Feb 18, 2014 4.090 4.100 4.083 4.100 230,689 +0.02(+0.51%)
Feb 14, 2014 4.058 4.079 4.079 4.079 191,628 +0.03(+0.86%)
Feb 13, 2014 4.052 4.072 4.045 4.045 145,747 -0.01(-0.34%)
Feb 12, 2014 4.052 4.059 4.031 4.058 319,907 +0.00(+0.00%)
Feb 11, 2014 4.093 4.097 4.058 4.058 261,850 -0.03(-0.68%)
Feb 10, 2014 4.069 4.090 4.069 4.086 235,616 +0.03(+0.77%)
Feb 07, 2014 4.048 4.076 4.035 4.055 268,365 +0.02(+0.46%)
Feb 06, 2014 4.073 4.076 4.035 4.037 279,823 -0.03(-0.71%)
Feb 05, 2014 4.024 4.073 4.024 4.066 229,482 +0.02(+0.43%)
Feb 04, 2014 3.990 4.062 3.979 4.048 519,887 +0.08(+1.91%)
Feb 03, 2014 3.990 4.024 3.972 3.972 266,969 -0.01(-0.26%)
Jan 31, 2014 3.990 3.997 3.965 3.983 147,188 +0.00(+0.00%)
Jan 30, 2014 3.997 3.997 3.969 3.983 145,961 -0.00(-0.09%)
Jan 29, 2014 3.972 4.003 3.952 3.986 243,181 -0.01(-0.26%)
Jan 28, 2014 4.000 4.021 3.976 3.997 353,609 -0.00(-0.09%)
Jan 27, 2014 4.010 4.052 4.000 4.000 215,377 -0.06(-1.45%)
Jan 24, 2014 4.062 4.073 4.041 4.059 278,943 -0.01(-0.34%)
Jan 23, 2014 4.066 4.090 4.055 4.073 253,227 +0.00(+0.08%)
Jan 22, 2014 4.052 4.073 4.041 4.069 172,812 +0.03(+0.68%)
Jan 21, 2014 4.028 4.051 4.021 4.041 168,304 +0.02(+0.60%)
Jan 17, 2014 4.007 4.017 4.017 4.017 126,222 +0.02(+0.61%)
Jan 16, 2014 4.007 4.014 3.979 3.993 160,905 -0.01(-0.17%)
Jan 15, 2014 4.007 4.017 3.993 4.000 175,620 +0.00(+0.09%)
Jan 14, 2014 4.000 4.005 3.986 3.997 164,570 -0.00(-0.09%)
Jan 13, 2014 4.000 4.010 3.976 4.000 191,244 +0.01(+0.35%)
Jan 10, 2014 3.955 3.986 3.952 3.986 114,364 +0.04(+0.96%)
Jan 09, 2014 3.979 3.979 3.938 3.948 140,674 -0.02(-0.61%)
Jan 08, 2014 3.986 3.989 3.962 3.972 234,327 -0.01(-0.17%)
Jan 07, 2014 3.976 3.996 3.948 3.979 233,157 +0.04(+0.96%)
Jan 06, 2014 3.931 3.959 3.931 3.941 307,172 +0.02(+0.44%)
Jan 03, 2014 3.890 3.924 3.880 3.924 206,941 +0.04(+1.06%)
Jan 02, 2014 3.880 3.914 3.870 3.883 265,826 +0.01(+0.18%)
Dec 31, 2013 3.856 3.876 3.876 3.876 404,681 +0.00(+0.00%)
Dec 30, 2013 3.897 3.900 3.852 3.876 355,232 -0.00(-0.09%)
Dec 27, 2013 3.931 3.945 3.870 3.880 400,354 -0.04(-1.14%)
Dec 26, 2013 3.876 3.928 3.866 3.924 509,321 +0.03(+0.88%)
Dec 24, 2013 3.890 3.904 3.883 3.890 186,792 -0.01(-0.26%)
Dec 23, 2013 3.900 3.921 3.887 3.900 468,371 +0.01(+0.35%)
Dec 20, 2013 3.863 3.894 3.863 3.887 379,951 +0.01(+0.27%)
Dec 19, 2013 3.852 3.883 3.849 3.876 450,748 +0.01(+0.27%)
Dec 18, 2013 3.828 3.866 3.828 3.866 389,702 +0.02(+0.45%)
Dec 17, 2013 3.832 3.849 3.815 3.849 362,795 +0.01(+0.27%)
Dec 16, 2013 3.825 3.856 3.825 3.839 410,718 +0.01(+0.18%)
Dec 13, 2013 3.818 3.839 3.794 3.832 343,045 +0.00(+0.00%)
Dec 12, 2013 3.859 3.859 3.815 3.832 418,079 -0.03(-0.71%)
Dec 11, 2013 3.856 3.863 3.841 3.859 243,418 +0.00(+0.09%)
Dec 10, 2013 3.856 3.873 3.842 3.856 379,922 +0.01(+0.36%)
Dec 09, 2013 3.862 3.890 3.829 3.842 388,328 -0.01(-0.26%)
Dec 06, 2013 3.835 3.869 3.835 3.852 259,916 +0.01(+0.27%)
Dec 05, 2013 3.832 3.852 3.825 3.842 193,159 -0.01(-0.26%)
Dec 04, 2013 3.873 3.873 3.829 3.852 246,246 -0.02(-0.61%)
Dec 03, 2013 3.876 3.903 3.849 3.876 295,436 -0.02(-0.52%)
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.