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

PIMCO Income Strategy Fund (NY: PFL )

8.290 +0.020 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 28, 2012 3.995 4.007 3.968 4.007 193,652 +0.01(+0.30%)
Sep 27, 2012 3.977 4.007 3.977 3.995 217,786 +0.00(+0.08%)
Sep 26, 2012 3.995 4.010 3.959 3.992 233,634 +0.02(+0.44%)
Sep 25, 2012 4.004 4.007 3.968 3.974 304,894 -0.02(-0.52%)
Sep 24, 2012 3.971 3.995 3.962 3.995 354,616 +0.02(+0.61%)
Sep 21, 2012 3.941 3.977 3.939 3.971 217,334 +0.04(+0.92%)
Sep 20, 2012 3.956 3.962 3.935 3.935 217,436 -0.02(-0.46%)
Sep 19, 2012 3.916 3.962 3.895 3.953 210,615 +0.04(+1.08%)
Sep 18, 2012 3.877 3.910 3.877 3.910 135,429 +0.03(+0.86%)
Sep 17, 2012 3.822 3.907 3.822 3.877 198,007 -0.03(-0.78%)
Sep 14, 2012 3.874 3.910 3.874 3.907 237,285 +0.04(+1.10%)
Sep 13, 2012 3.883 3.883 3.865 3.865 241,442 -0.02(-0.47%)
Sep 12, 2012 3.883 3.889 3.859 3.883 182,271 +0.01(+0.31%)
Sep 11, 2012 3.889 3.892 3.832 3.871 203,125 +0.02(+0.55%)
Sep 10, 2012 3.856 3.862 3.838 3.850 254,048 +0.00(+0.00%)
Sep 07, 2012 3.868 3.868 3.829 3.850 385,756 -0.03(-0.78%)
Sep 06, 2012 3.901 3.901 3.874 3.880 316,102 -0.02(-0.46%)
Sep 05, 2012 3.868 3.904 3.862 3.898 318,479 +0.02(+0.47%)
Sep 04, 2012 3.862 3.880 3.859 3.880 265,359 +0.02(+0.47%)
Aug 31, 2012 3.859 3.880 3.853 3.862 259,281 -0.00(-0.06%)
Aug 30, 2012 3.865 3.877 3.850 3.864 219,609 -0.01(-0.25%)
Aug 29, 2012 3.877 3.880 3.865 3.874 173,281 +0.02(+0.39%)
Aug 27, 2012 3.826 3.865 3.823 3.859 235,818 +0.04(+1.02%)
Aug 24, 2012 3.829 3.831 3.811 3.820 198,098 -0.01(-0.24%)
Aug 23, 2012 3.796 3.838 3.769 3.829 394,181 +0.04(+0.95%)
Aug 22, 2012 3.769 3.793 3.769 3.793 154,224 +0.01(+0.24%)
Aug 21, 2012 3.817 3.819 3.775 3.784 228,879 -0.03(-0.87%)
Aug 20, 2012 3.787 3.823 3.787 3.817 157,123 +0.03(+0.71%)
Aug 17, 2012 3.799 3.799 3.781 3.790 110,233 +0.00(+0.00%)
Aug 16, 2012 3.799 3.799 3.763 3.790 316,644 +0.00(+0.00%)
Aug 15, 2012 3.724 3.790 3.724 3.790 215,912 +0.06(+1.61%)
Aug 14, 2012 3.748 3.751 3.712 3.730 316,607 -0.02(-0.40%)
Aug 13, 2012 3.760 3.769 3.730 3.745 301,709 -0.02(-0.56%)
Aug 10, 2012 3.748 3.775 3.748 3.766 140,562 +0.00(+0.08%)
Aug 09, 2012 3.820 3.820 3.760 3.763 299,564 -0.02(-0.40%)
Aug 08, 2012 3.739 3.790 3.739 3.778 307,062 +0.02(+0.48%)
Aug 07, 2012 3.733 3.775 3.733 3.760 272,521 +0.02(+0.56%)
Aug 06, 2012 3.715 3.757 3.715 3.739 181,991 +0.01(+0.16%)
Aug 03, 2012 3.766 3.778 3.733 3.733 275,581 -0.03(-0.87%)
Aug 02, 2012 3.751 3.772 3.736 3.766 382,627 -0.01(-0.22%)
Aug 01, 2012 3.769 3.861 3.746 3.774 691,588 +0.04(+0.94%)
Jul 31, 2012 3.718 3.740 3.715 3.739 149,452 +0.03(+0.72%)
Jul 30, 2012 3.700 3.724 3.687 3.712 196,430 +0.01(+0.32%)
Jul 27, 2012 3.664 3.703 3.664 3.700 236,630 +0.03(+0.73%)
Jul 26, 2012 3.652 3.700 3.649 3.673 292,341 +0.02(+0.49%)
Jul 25, 2012 3.667 3.676 3.637 3.655 288,293 -0.01(-0.41%)
Jul 24, 2012 3.673 3.673 3.652 3.670 284,696 -0.00(-0.08%)
Jul 23, 2012 3.673 3.688 3.664 3.673 332,096 -0.00(-0.08%)
Jul 20, 2012 3.637 3.679 3.637 3.676 185,748 +0.03(+0.90%)
Jul 19, 2012 3.640 3.655 3.637 3.643 183,528 +0.01(+0.25%)
Jul 18, 2012 3.625 3.634 3.619 3.634 207,105 +0.00(+0.00%)
Jul 17, 2012 3.622 3.649 3.622 3.634 337,889 +0.01(+0.33%)
Jul 16, 2012 3.613 3.625 3.604 3.622 186,190 +0.01(+0.25%)
Jul 13, 2012 3.607 3.622 3.599 3.613 201,677 +0.01(+0.25%)
Jul 12, 2012 3.548 3.610 3.548 3.604 299,055 +0.00(+0.08%)
Jul 11, 2012 3.572 3.607 3.569 3.601 236,801 +0.02(+0.67%)
Jul 10, 2012 3.578 3.607 3.578 3.578 257,485 -0.00(-0.08%)
Jul 09, 2012 3.557 3.584 3.557 3.581 457,299 +0.02(+0.67%)
Jul 06, 2012 3.551 3.562 3.551 3.557 182,786 +0.00(+0.08%)
Jul 05, 2012 3.551 3.566 3.551 3.554 199,976 -0.00(-0.08%)
Jul 03, 2012 3.563 3.566 3.539 3.557 207,233 -0.01(-0.17%)
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.