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 -0.020 (-0.24%)
Official Closing 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 (%)
Jun 28, 2013 3.956 3.956 3.870 3.949 368,440 -0.00(-0.08%)
Jun 27, 2013 3.893 3.998 3.893 3.952 486,582 +0.06(+1.53%)
Jun 26, 2013 3.827 3.923 3.810 3.893 860,128 +0.13(+3.51%)
Jun 25, 2013 3.777 3.810 3.721 3.761 499,996 +0.05(+1.24%)
Jun 24, 2013 3.797 3.797 3.698 3.715 866,431 -0.10(-2.60%)
Jun 21, 2013 3.847 3.863 3.767 3.814 510,751 -0.06(-1.45%)
Jun 20, 2013 3.860 3.886 3.800 3.870 914,920 -0.11(-2.66%)
Jun 19, 2013 4.061 4.068 3.956 3.975 467,413 -0.09(-2.11%)
Jun 18, 2013 4.091 4.104 4.056 4.061 295,370 -0.03(-0.73%)
Jun 17, 2013 4.074 4.124 4.064 4.091 232,574 +0.05(+1.31%)
Jun 14, 2013 4.045 4.068 3.998 4.038 293,738 +0.02(+0.41%)
Jun 13, 2013 3.863 4.038 3.820 4.022 714,068 +0.15(+3.75%)
Jun 12, 2013 3.985 3.985 3.860 3.876 769,117 -0.11(-2.73%)
Jun 11, 2013 3.995 4.002 3.936 3.985 537,106 -0.04(-0.90%)
Jun 10, 2013 4.133 4.133 4.002 4.022 819,025 -0.12(-2.93%)
Jun 07, 2013 4.172 4.172 4.133 4.143 314,089 -0.03(-0.79%)
Jun 06, 2013 4.097 4.176 4.081 4.176 605,613 +0.10(+2.33%)
Jun 05, 2013 4.048 4.087 4.041 4.081 389,172 +0.04(+0.89%)
Jun 04, 2013 3.976 4.087 3.972 4.045 831,180 +0.02(+0.57%)
Jun 03, 2013 4.113 4.113 3.972 4.022 1,171,277 -0.07(-1.76%)
May 31, 2013 4.146 4.176 4.071 4.094 752,149 -0.09(-2.19%)
May 30, 2013 4.153 4.202 4.130 4.185 406,334 +0.04(+0.87%)
May 29, 2013 4.208 4.228 4.048 4.149 1,472,043 -0.09(-2.16%)
May 28, 2013 4.333 4.353 4.208 4.241 895,585 -0.10(-2.34%)
May 24, 2013 4.333 4.346 4.313 4.343 225,441 +0.00(+0.08%)
May 23, 2013 4.303 4.353 4.303 4.340 390,429 -0.03(-0.68%)
May 22, 2013 4.343 4.392 4.343 4.369 137,229 +0.02(+0.38%)
May 21, 2013 4.385 4.385 4.320 4.353 409,032 -0.01(-0.23%)
May 20, 2013 4.392 4.395 4.333 4.362 343,611 -0.03(-0.67%)
May 17, 2013 4.402 4.412 4.392 4.392 284,738 -0.01(-0.22%)
May 16, 2013 4.402 4.412 4.402 4.402 385,032 -0.03(-0.74%)
May 15, 2013 4.405 4.435 4.405 4.435 201,570 +0.00(+0.07%)
May 13, 2013 4.438 4.444 4.415 4.431 245,163 +0.01(+0.15%)
May 10, 2013 4.431 4.441 4.418 4.425 331,791 -0.01(-0.22%)
May 09, 2013 4.464 4.477 4.421 4.435 252,016 -0.04(-0.81%)
May 08, 2013 4.451 4.471 4.438 4.471 261,053 +0.03(+0.73%)
May 07, 2013 4.441 4.451 4.428 4.438 276,108 +0.01(+0.15%)
May 06, 2013 4.435 4.443 4.418 4.432 265,856 +0.00(+0.00%)
May 03, 2013 4.432 4.445 4.428 4.432 139,548 +0.00(+0.07%)
May 02, 2013 4.441 4.441 4.415 4.428 173,232 -0.01(-0.29%)
May 01, 2013 4.435 4.441 4.405 4.441 155,634 +0.01(+0.29%)
Apr 30, 2013 4.399 4.435 4.399 4.428 156,049 +0.03(+0.67%)
Apr 29, 2013 4.422 4.428 4.396 4.399 161,163 -0.03(-0.66%)
Apr 26, 2013 4.425 4.441 4.415 4.428 240,832 +0.01(+0.29%)
Apr 25, 2013 4.438 4.445 4.409 4.415 193,751 -0.01(-0.22%)
Apr 24, 2013 4.428 4.445 4.418 4.425 246,477 +0.01(+0.15%)
Apr 23, 2013 4.425 4.441 4.412 4.418 267,533 +0.01(+0.22%)
Apr 22, 2013 4.412 4.418 4.392 4.409 213,308 -0.00(-0.07%)
Apr 19, 2013 4.376 4.412 4.370 4.412 254,993 +0.04(+0.89%)
Apr 18, 2013 4.370 4.386 4.360 4.373 124,772 -0.01(-0.15%)
Apr 17, 2013 4.357 4.379 4.357 4.379 149,584 +0.00(+0.07%)
Apr 16, 2013 4.376 4.392 4.341 4.376 294,369 +0.01(+0.22%)
Apr 15, 2013 4.376 4.376 4.350 4.366 121,394 -0.02(-0.37%)
Apr 12, 2013 4.347 4.386 4.344 4.383 237,653 +0.04(+0.82%)
Apr 11, 2013 4.337 4.353 4.331 4.347 203,634 +0.02(+0.38%)
Apr 10, 2013 4.392 4.396 4.331 4.331 125,884 -0.02(-0.45%)
Apr 09, 2013 4.353 4.363 4.344 4.350 153,485 -0.01(-0.30%)
Apr 08, 2013 4.347 4.363 4.331 4.363 206,841 +0.03(+0.60%)
Apr 05, 2013 4.315 4.350 4.311 4.337 229,510 +0.01(+0.30%)
Apr 04, 2013 4.302 4.350 4.302 4.324 201,941 +0.02(+0.38%)
Apr 03, 2013 4.337 4.347 4.302 4.308 183,300 -0.04(-0.89%)
Apr 02, 2013 4.237 4.357 4.237 4.347 254,560 +0.03(+0.67%)
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.