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, 2014 4.556 4.502 4.502 4.502 280,056 -0.07(-1.43%)
Dec 30, 2014 4.586 4.604 4.548 4.567 173,554 -0.03(-0.67%)
Dec 29, 2014 4.621 4.621 4.563 4.598 167,981 -0.02(-0.33%)
Dec 26, 2014 4.578 4.632 4.578 4.613 84,625 +0.03(+0.61%)
Dec 24, 2014 4.578 4.585 4.585 4.585 69,165 +0.02(+0.48%)
Dec 23, 2014 4.567 4.582 4.521 4.563 119,787 +0.01(+0.17%)
Dec 22, 2014 4.563 4.563 4.518 4.555 200,354 -0.00(-0.08%)
Dec 19, 2014 4.536 4.574 4.525 4.559 106,987 +0.01(+0.25%)
Dec 18, 2014 4.544 4.555 4.518 4.548 239,826 +0.02(+0.33%)
Dec 17, 2014 4.510 4.533 4.483 4.533 306,763 +0.03(+0.76%)
Dec 16, 2014 4.499 4.525 4.457 4.499 381,308 -0.03(-0.59%)
Dec 15, 2014 4.533 4.544 4.495 4.525 143,362 +0.00(+0.00%)
Dec 12, 2014 4.521 4.529 4.480 4.525 330,316 -0.02(-0.50%)
Dec 11, 2014 4.521 4.548 4.487 4.548 189,587 +0.03(+0.67%)
Dec 10, 2014 4.552 4.552 4.483 4.518 185,055 -0.03(-0.67%)
Dec 09, 2014 4.555 4.555 4.521 4.548 195,854 +0.00(+0.00%)
Dec 08, 2014 4.548 4.563 4.537 4.548 121,310 -0.02(-0.41%)
Dec 05, 2014 4.574 4.574 4.540 4.567 239,348 -0.03(-0.57%)
Dec 04, 2014 4.604 4.612 4.578 4.593 144,668 +0.00(+0.01%)
Dec 03, 2014 4.585 4.600 4.570 4.593 195,648 -0.00(-0.09%)
Dec 02, 2014 4.593 4.604 4.582 4.597 152,085 +0.02(+0.33%)
Dec 01, 2014 4.649 4.649 4.559 4.582 225,577 -0.07(-1.46%)
Nov 28, 2014 4.619 4.649 4.585 4.649 119,190 +0.03(+0.73%)
Nov 26, 2014 4.593 4.615 4.615 4.615 270,052 +0.03(+0.66%)
Nov 25, 2014 4.600 4.604 4.570 4.585 127,446 -0.00(-0.08%)
Nov 24, 2014 4.600 4.604 4.570 4.589 121,664 -0.02(-0.49%)
Nov 21, 2014 4.600 4.627 4.585 4.612 171,364 +0.05(+0.99%)
Nov 20, 2014 4.544 4.582 4.544 4.567 126,216 -0.01(-0.16%)
Nov 19, 2014 4.548 4.574 4.548 4.574 158,718 +0.03(+0.58%)
Nov 18, 2014 4.567 4.593 4.548 4.548 198,878 -0.02(-0.33%)
Nov 17, 2014 4.604 4.604 4.555 4.563 253,846 -0.03(-0.65%)
Nov 14, 2014 4.608 4.608 4.589 4.593 142,885 -0.02(-0.41%)
Nov 13, 2014 4.661 4.661 4.589 4.612 192,479 -0.04(-0.89%)
Nov 12, 2014 4.672 4.672 4.642 4.653 112,182 -0.02(-0.32%)
Nov 11, 2014 4.668 4.691 4.646 4.668 137,407 +0.02(+0.32%)
Nov 10, 2014 4.664 4.664 4.634 4.653 131,742 +0.00(+0.08%)
Nov 07, 2014 4.649 4.653 4.634 4.649 110,859 +0.01(+0.32%)
Nov 06, 2014 4.646 4.646 4.616 4.634 113,713 +0.00(+0.00%)
Nov 05, 2014 4.649 4.653 4.627 4.634 133,883 -0.01(-0.32%)
Nov 04, 2014 4.619 4.649 4.612 4.649 200,754 +0.04(+0.97%)
Nov 03, 2014 4.612 4.642 4.605 4.605 303,351 +0.02(+0.42%)
Oct 31, 2014 4.627 4.627 4.568 4.585 182,428 -0.00(-0.02%)
Oct 30, 2014 4.597 4.608 4.556 4.586 229,944 -0.00(-0.08%)
Oct 29, 2014 4.619 4.619 4.571 4.590 192,681 -0.01(-0.32%)
Oct 28, 2014 4.552 4.605 4.552 4.605 254,600 +0.06(+1.23%)
Oct 27, 2014 4.552 4.550 4.530 4.549 176,931 -0.00(-0.04%)
Oct 24, 2014 4.556 4.556 4.524 4.550 126,039 -0.01(-0.20%)
Oct 23, 2014 4.567 4.616 4.519 4.560 663,362 +0.07(+1.66%)
Oct 22, 2014 4.485 4.508 4.466 4.485 617,044 +0.01(+0.17%)
Oct 21, 2014 4.448 4.489 4.422 4.478 1,007,959 +0.07(+1.69%)
Oct 20, 2014 4.444 4.444 4.388 4.403 145,895 -0.02(-0.51%)
Oct 17, 2014 4.410 4.433 4.388 4.425 185,775 +0.06(+1.37%)
Oct 16, 2014 4.325 4.369 4.317 4.366 209,530 +0.03(+0.69%)
Oct 15, 2014 4.392 4.392 4.299 4.336 336,885 -0.06(-1.36%)
Oct 14, 2014 4.463 4.474 4.373 4.396 237,700 -0.01(-0.34%)
Oct 13, 2014 4.470 4.481 4.410 4.410 199,850 -0.03(-0.67%)
Oct 10, 2014 4.504 4.508 4.399 4.440 202,094 -0.03(-0.67%)
Oct 09, 2014 4.530 4.530 4.467 4.470 173,206 -0.03(-0.58%)
Oct 08, 2014 4.478 4.500 4.474 4.496 159,734 +0.01(+0.33%)
Oct 07, 2014 4.478 4.493 4.474 4.481 245,264 +0.00(+0.08%)
Oct 06, 2014 4.504 4.511 4.474 4.478 419,624 -0.00(-0.08%)
Oct 03, 2014 4.459 4.489 4.426 4.481 380,417 +0.06(+1.26%)
Oct 02, 2014 4.474 4.474 4.378 4.426 298,931 -0.04(-0.91%)
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.