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

PIMCO Income Strategy Fund (NY: PFL )

8.270 +0.020 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Jun 30, 2016 4.516 4.578 4.516 4.556 242,860 +0.05(+1.08%)
Jun 29, 2016 4.512 4.538 4.507 4.507 240,326 -0.00(-0.10%)
Jun 28, 2016 4.490 4.521 4.474 4.512 247,429 +0.02(+0.49%)
Jun 27, 2016 4.485 4.503 4.419 4.490 189,530 -0.03(-0.69%)
Jun 24, 2016 4.450 4.592 4.450 4.521 262,648 -0.07(-1.45%)
Jun 23, 2016 4.538 4.601 4.530 4.587 185,930 +0.06(+1.37%)
Jun 22, 2016 4.534 4.542 4.512 4.525 62,258 -0.01(-0.20%)
Jun 21, 2016 4.516 4.552 4.503 4.534 168,876 +0.02(+0.39%)
Jun 20, 2016 4.490 4.521 4.490 4.516 123,109 +0.04(+0.89%)
Jun 17, 2016 4.463 4.503 4.463 4.476 135,392 +0.01(+0.20%)
Jun 16, 2016 4.459 4.494 4.452 4.467 152,083 -0.03(-0.69%)
Jun 15, 2016 4.436 4.534 4.436 4.498 405,867 +0.06(+1.40%)
Jun 14, 2016 4.428 4.476 4.401 4.436 308,939 -0.01(-0.20%)
Jun 13, 2016 4.450 4.463 4.432 4.445 204,313 -0.02(-0.50%)
Jun 10, 2016 4.472 4.479 4.436 4.467 218,802 -0.01(-0.30%)
Jun 09, 2016 4.485 4.498 4.469 4.481 121,973 +0.00(+0.10%)
Jun 08, 2016 4.454 4.481 4.437 4.476 306,140 +0.02(+0.49%)
Jun 07, 2016 4.463 4.476 4.432 4.454 166,123 +0.02(+0.40%)
Jun 06, 2016 4.463 4.476 4.415 4.437 737,840 -0.03(-0.59%)
Jun 03, 2016 4.463 4.481 4.446 4.463 249,363 +0.01(+0.30%)
Jun 02, 2016 4.459 4.476 4.441 4.450 310,411 -0.01(-0.30%)
Jun 01, 2016 4.472 4.476 4.419 4.463 244,908 -0.01(-0.20%)
May 31, 2016 4.424 4.494 4.424 4.472 350,355 +0.03(+0.69%)
May 27, 2016 4.402 4.441 4.441 4.441 338,627 +0.04(+0.90%)
May 26, 2016 4.393 4.410 4.388 4.402 114,965 +0.01(+0.20%)
May 25, 2016 4.393 4.393 4.388 4.393 109,529 -0.00(-0.10%)
May 24, 2016 4.362 4.397 4.358 4.397 174,505 +0.04(+1.01%)
May 23, 2016 4.340 4.388 4.338 4.353 210,799 +0.02(+0.51%)
May 20, 2016 4.278 4.333 4.260 4.331 113,714 +0.06(+1.34%)
May 19, 2016 4.336 4.344 4.243 4.274 510,204 -0.10(-2.21%)
May 18, 2016 4.362 4.380 4.349 4.371 191,933 +0.01(+0.30%)
May 17, 2016 4.371 4.388 4.327 4.358 395,382 +0.00(+0.10%)
May 16, 2016 4.349 4.388 4.344 4.353 266,663 +0.00(+0.00%)
May 13, 2016 4.336 4.358 4.314 4.353 157,856 +0.04(+0.81%)
May 12, 2016 4.331 4.336 4.307 4.318 455,719 -0.01(-0.20%)
May 11, 2016 4.336 4.362 4.300 4.327 239,534 -0.02(-0.51%)
May 10, 2016 4.362 4.362 4.331 4.349 276,988 +0.02(+0.41%)
May 09, 2016 4.375 4.375 4.318 4.331 330,187 -0.03(-0.70%)
May 06, 2016 4.370 4.375 4.357 4.362 315,352 +0.00(+0.00%)
May 05, 2016 4.366 4.388 4.357 4.362 274,430 -0.00(-0.10%)
May 04, 2016 4.370 4.388 4.357 4.366 171,854 -0.01(-0.20%)
May 03, 2016 4.397 4.410 4.362 4.375 221,733 -0.01(-0.30%)
May 02, 2016 4.383 4.397 4.357 4.388 501,477 +0.03(+0.80%)
Apr 29, 2016 4.353 4.366 4.340 4.353 154,068 +0.01(+0.30%)
Apr 28, 2016 4.314 4.357 4.311 4.340 137,829 +0.00(+0.10%)
Apr 27, 2016 4.331 4.340 4.301 4.336 316,330 +0.01(+0.20%)
Apr 26, 2016 4.327 4.344 4.318 4.327 216,212 +0.01(+0.20%)
Apr 25, 2016 4.318 4.318 4.305 4.318 149,522 +0.00(+0.00%)
Apr 22, 2016 4.292 4.331 4.292 4.318 196,521 +0.03(+0.81%)
Apr 21, 2016 4.279 4.292 4.248 4.283 248,013 +0.02(+0.51%)
Apr 20, 2016 4.248 4.270 4.196 4.261 220,453 +0.02(+0.41%)
Apr 19, 2016 4.209 4.248 4.209 4.244 221,983 +0.04(+1.04%)
Apr 18, 2016 4.174 4.205 4.174 4.200 260,082 +0.03(+0.63%)
Apr 15, 2016 4.183 4.192 4.166 4.174 125,569 -0.01(-0.21%)
Apr 14, 2016 4.187 4.187 4.174 4.183 108,515 +0.01(+0.31%)
Apr 13, 2016 4.174 4.196 4.166 4.170 123,508 +0.01(+0.21%)
Apr 12, 2016 4.148 4.174 4.139 4.161 84,358 +0.03(+0.63%)
Apr 11, 2016 4.144 4.157 4.119 4.135 92,616 +0.01(+0.21%)
Apr 08, 2016 4.135 4.166 4.061 4.126 260,697 +0.02(+0.42%)
Apr 07, 2016 4.113 4.135 4.100 4.109 230,057 -0.04(-0.95%)
Apr 06, 2016 4.109 4.161 4.109 4.148 108,244 +0.03(+0.84%)
Apr 05, 2016 4.114 4.122 4.101 4.114 147,989 -0.01(-0.31%)
Apr 04, 2016 4.118 4.135 4.088 4.127 296,228 +0.01(+0.21%)
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.