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%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2015 4.437 4.445 4.414 4.426 204,147 -0.01(-0.26%)
Mar 30, 2015 4.437 4.453 4.433 4.437 167,916 -0.02(-0.35%)
Mar 27, 2015 4.429 4.453 4.424 4.453 131,438 +0.01(+0.26%)
Mar 26, 2015 4.484 4.484 4.426 4.441 110,768 +0.00(+0.09%)
Mar 25, 2015 4.429 4.445 4.426 4.437 145,923 -0.00(-0.09%)
Mar 24, 2015 4.437 4.449 4.433 4.441 131,951 -0.01(-0.17%)
Mar 23, 2015 4.433 4.453 4.433 4.449 79,525 -0.00(-0.09%)
Mar 20, 2015 4.445 4.453 4.429 4.453 119,560 +0.01(+0.17%)
Mar 19, 2015 4.418 4.460 4.418 4.445 111,897 +0.02(+0.35%)
Mar 18, 2015 4.472 4.472 4.426 4.429 195,386 -0.05(-1.13%)
Mar 17, 2015 4.468 4.491 4.468 4.480 108,267 -0.00(-0.09%)
Mar 16, 2015 4.488 4.495 4.480 4.484 144,532 -0.03(-0.60%)
Mar 13, 2015 4.523 4.523 4.507 4.511 63,863 -0.00(-0.09%)
Mar 12, 2015 4.476 4.523 4.476 4.515 83,285 +0.03(+0.78%)
Mar 11, 2015 4.530 4.538 4.468 4.480 304,053 -0.05(-1.20%)
Mar 10, 2015 4.558 4.558 4.534 4.534 205,507 -0.02(-0.34%)
Mar 09, 2015 4.550 4.554 4.542 4.550 105,714 +0.01(+0.25%)
Mar 06, 2015 4.557 4.557 4.527 4.538 108,006 -0.02(-0.42%)
Mar 05, 2015 4.565 4.584 4.550 4.557 107,990 -0.03(-0.59%)
Mar 04, 2015 4.523 4.600 4.550 4.584 196,126 +0.03(+0.76%)
Mar 03, 2015 4.554 4.573 4.550 4.550 185,535 +0.00(+0.00%)
Mar 02, 2015 4.538 4.554 4.527 4.550 128,097 +0.01(+0.25%)
Feb 27, 2015 4.507 4.538 4.507 4.538 183,399 +0.02(+0.51%)
Feb 26, 2015 4.492 4.515 4.492 4.515 57,464 +0.02(+0.34%)
Feb 25, 2015 4.504 4.507 4.480 4.500 80,143 +0.01(+0.17%)
Feb 24, 2015 4.492 4.503 4.477 4.492 231,870 -0.02(-0.43%)
Feb 23, 2015 4.488 4.523 4.484 4.511 130,968 +0.03(+0.77%)
Feb 20, 2015 4.477 4.489 4.473 4.477 104,130 +0.01(+0.26%)
Feb 19, 2015 4.457 4.492 4.457 4.465 74,313 +0.00(+0.00%)
Feb 18, 2015 4.477 4.477 4.461 4.465 133,551 +0.00(+0.00%)
Feb 17, 2015 4.477 4.500 4.462 4.465 104,509 -0.02(-0.52%)
Feb 13, 2015 4.477 4.488 4.488 4.488 113,174 +0.02(+0.52%)
Feb 12, 2015 4.450 4.480 4.450 4.465 116,969 +0.00(+0.00%)
Feb 11, 2015 4.469 4.473 4.434 4.465 116,992 +0.00(+0.09%)
Feb 10, 2015 4.484 4.504 4.450 4.461 162,605 -0.01(-0.17%)
Feb 09, 2015 4.434 4.494 4.432 4.469 171,821 +0.04(+0.95%)
Feb 06, 2015 4.431 4.454 4.412 4.427 152,388 -0.00(-0.09%)
Feb 05, 2015 4.461 4.465 4.427 4.431 195,492 -0.01(-0.26%)
Feb 04, 2015 4.438 4.457 4.404 4.442 129,444 -0.02(-0.43%)
Feb 03, 2015 4.496 4.496 4.457 4.461 223,770 -0.01(-0.26%)
Feb 02, 2015 4.503 4.503 4.461 4.473 204,033 -0.02(-0.43%)
Jan 30, 2015 4.507 4.507 4.476 4.492 151,148 -0.05(-1.01%)
Jan 29, 2015 4.564 4.595 4.524 4.538 138,471 -0.04(-0.84%)
Jan 28, 2015 4.568 4.591 4.549 4.576 125,865 +0.00(+0.08%)
Jan 27, 2015 4.538 4.576 4.503 4.572 167,280 +0.04(+0.84%)
Jan 26, 2015 4.553 4.553 4.515 4.534 134,241 -0.02(-0.42%)
Jan 23, 2015 4.492 4.553 4.492 4.553 146,539 +0.06(+1.28%)
Jan 22, 2015 4.515 4.515 4.484 4.496 54,274 +0.01(+0.17%)
Jan 21, 2015 4.473 4.499 4.473 4.488 97,078 +0.00(+0.09%)
Jan 20, 2015 4.484 4.503 4.468 4.484 92,160 +0.02(+0.51%)
Jan 16, 2015 4.461 4.480 4.447 4.461 122,070 +0.03(+0.60%)
Jan 15, 2015 4.427 4.446 4.413 4.434 140,807 +0.00(+0.09%)
Jan 14, 2015 4.492 4.496 4.408 4.431 182,201 -0.08(-1.78%)
Jan 13, 2015 4.557 4.557 4.465 4.511 267,717 -0.02(-0.42%)
Jan 12, 2015 4.488 4.530 4.473 4.530 118,235 +0.02(+0.51%)
Jan 09, 2015 4.484 4.530 4.462 4.507 236,855 +0.02(+0.43%)
Jan 08, 2015 4.530 4.541 4.473 4.488 271,573 -0.02(-0.42%)
Jan 07, 2015 4.484 4.511 4.484 4.507 110,223 +0.04(+0.93%)
Jan 06, 2015 4.443 4.484 4.443 4.465 168,394 +0.01(+0.17%)
Jan 05, 2015 4.481 4.492 4.433 4.458 184,066 -0.04(-0.93%)
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.