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

PIMCO Income Strategy Fund (NY: PFL )

8.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 31, 2013 3.894 3.915 3.915 3.915 400,717 +0.00(+0.00%)
Dec 30, 2013 3.935 3.939 3.890 3.915 351,753 -0.00(-0.09%)
Dec 27, 2013 3.970 3.984 3.908 3.918 396,433 -0.04(-1.14%)
Dec 26, 2013 3.915 3.967 3.904 3.963 504,332 +0.03(+0.88%)
Dec 24, 2013 3.929 3.942 3.922 3.929 184,962 -0.01(-0.26%)
Dec 23, 2013 3.939 3.960 3.925 3.939 463,783 +0.01(+0.35%)
Dec 20, 2013 3.901 3.932 3.901 3.925 376,229 +0.01(+0.27%)
Dec 19, 2013 3.890 3.922 3.887 3.915 446,333 +0.01(+0.27%)
Dec 18, 2013 3.866 3.904 3.866 3.904 385,884 +0.02(+0.45%)
Dec 17, 2013 3.870 3.887 3.852 3.887 359,241 +0.01(+0.27%)
Dec 16, 2013 3.863 3.894 3.863 3.877 406,695 +0.01(+0.18%)
Dec 13, 2013 3.856 3.877 3.832 3.870 339,685 +0.00(+0.00%)
Dec 12, 2013 3.897 3.897 3.852 3.870 413,984 -0.03(-0.71%)
Dec 11, 2013 3.894 3.901 3.879 3.897 241,034 +0.00(+0.09%)
Dec 10, 2013 3.894 3.911 3.880 3.894 376,200 +0.01(+0.36%)
Dec 09, 2013 3.901 3.928 3.866 3.880 384,524 -0.01(-0.26%)
Dec 06, 2013 3.873 3.908 3.873 3.890 257,370 +0.01(+0.27%)
Dec 05, 2013 3.870 3.890 3.863 3.880 191,267 -0.01(-0.26%)
Dec 04, 2013 3.911 3.911 3.866 3.890 243,834 -0.02(-0.61%)
Dec 03, 2013 3.914 3.942 3.887 3.914 292,542 -0.02(-0.52%)
Dec 02, 2013 3.949 3.956 3.925 3.935 222,784 -0.01(-0.35%)
Nov 29, 2013 3.935 3.949 3.918 3.949 119,124 +0.02(+0.51%)
Nov 27, 2013 3.921 3.935 3.904 3.929 237,689 +0.02(+0.54%)
Nov 26, 2013 3.894 3.911 3.885 3.908 175,515 +0.01(+0.26%)
Nov 25, 2013 3.873 3.904 3.867 3.897 243,546 +0.02(+0.62%)
Nov 22, 2013 3.880 3.907 3.863 3.873 287,067 -0.01(-0.35%)
Nov 21, 2013 3.887 3.897 3.877 3.887 224,290 +0.01(+0.27%)
Nov 20, 2013 3.928 3.938 3.873 3.877 389,830 -0.06(-1.57%)
Nov 19, 2013 3.969 3.969 3.928 3.938 108,145 -0.02(-0.52%)
Nov 18, 2013 3.963 3.983 3.949 3.959 322,137 +0.00(+0.09%)
Nov 15, 2013 3.959 3.966 3.942 3.956 165,805 +0.01(+0.35%)
Nov 14, 2013 3.938 3.966 3.921 3.942 214,571 +0.01(+0.35%)
Nov 12, 2013 3.949 3.949 3.925 3.928 407,982 -0.02(-0.52%)
Nov 11, 2013 3.959 3.969 3.934 3.949 228,938 -0.02(-0.61%)
Nov 08, 2013 4.021 4.038 3.935 3.973 362,722 -0.07(-1.62%)
Nov 07, 2013 4.059 4.059 4.038 4.038 109,132 -0.00(-0.08%)
Nov 06, 2013 4.072 4.073 4.041 4.041 220,406 -0.03(-0.67%)
Nov 05, 2013 4.076 4.096 4.021 4.069 378,795 -0.03(-0.67%)
Nov 04, 2013 4.079 4.106 4.069 4.096 274,742 +0.02(+0.59%)
Nov 01, 2013 4.079 4.089 4.045 4.072 265,850 +0.01(+0.34%)
Oct 31, 2013 4.062 4.076 4.052 4.059 236,085 +0.02(+0.42%)
Oct 30, 2013 4.035 4.062 4.035 4.041 238,286 +0.00(+0.00%)
Oct 29, 2013 4.069 4.086 4.021 4.041 538,497 -0.03(-0.75%)
Oct 28, 2013 4.099 4.123 4.048 4.072 349,268 -0.01(-0.33%)
Oct 25, 2013 4.120 4.123 4.076 4.086 274,956 -0.03(-0.66%)
Oct 24, 2013 4.059 4.120 4.045 4.113 224,843 +0.07(+1.86%)
Oct 23, 2013 4.062 4.082 4.038 4.038 254,185 -0.02(-0.50%)
Oct 22, 2013 4.024 4.062 4.014 4.059 320,952 +0.05(+1.28%)
Oct 21, 2013 4.011 4.018 3.990 4.007 168,487 +0.02(+0.51%)
Oct 18, 2013 4.007 4.052 3.973 3.987 305,085 -0.03(-0.68%)
Oct 17, 2013 3.956 4.028 3.953 4.014 362,359 +0.07(+1.73%)
Oct 16, 2013 3.949 3.956 3.919 3.946 312,457 +0.02(+0.43%)
Oct 15, 2013 3.949 3.960 3.919 3.929 191,480 -0.01(-0.17%)
Oct 14, 2013 3.936 3.967 3.936 3.936 247,703 -0.02(-0.52%)
Oct 11, 2013 3.973 3.977 3.956 3.956 276,928 -0.01(-0.17%)
Oct 10, 2013 3.949 3.977 3.949 3.963 206,252 +0.02(+0.52%)
Oct 09, 2013 3.943 3.946 3.919 3.943 250,819 +0.01(+0.26%)
Oct 08, 2013 3.936 3.957 3.899 3.932 163,115 -0.02(-0.51%)
Oct 07, 2013 3.970 3.973 3.946 3.953 126,380 -0.03(-0.85%)
Oct 04, 2013 3.966 3.993 3.953 3.987 148,434 +0.03(+0.77%)
Oct 03, 2013 3.943 3.956 3.919 3.956 255,582 +0.02(+0.52%)
Oct 02, 2013 3.905 3.946 3.885 3.936 297,690 +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.