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

PIMCO Income Strategy Fund (NY: PFL )

8.310 -0.060 (-0.72%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Nov 30, 2015 4.188 4.204 4.182 4.204 145,038 +0.00(+0.09%)
Nov 27, 2015 4.209 4.209 4.189 4.200 47,278 +0.00(+0.00%)
Nov 25, 2015 4.196 4.200 4.200 4.200 96,997 +0.00(+0.00%)
Nov 24, 2015 4.162 4.209 4.162 4.200 161,571 -0.00(-0.10%)
Nov 23, 2015 4.221 4.225 4.196 4.204 99,228 -0.01(-0.30%)
Nov 20, 2015 4.225 4.225 4.204 4.217 90,701 -0.00(-0.03%)
Nov 19, 2015 4.217 4.230 4.196 4.218 159,545 -0.01(-0.17%)
Nov 18, 2015 4.204 4.234 4.204 4.225 149,552 +0.03(+0.60%)
Nov 17, 2015 4.192 4.217 4.183 4.200 89,762 +0.02(+0.40%)
Nov 16, 2015 4.175 4.196 4.150 4.183 152,643 -0.00(-0.10%)
Nov 13, 2015 4.179 4.199 4.158 4.188 154,280 -0.01(-0.30%)
Nov 12, 2015 4.209 4.255 4.192 4.200 138,241 -0.04(-0.89%)
Nov 11, 2015 4.276 4.276 4.196 4.238 186,757 -0.03(-0.79%)
Nov 10, 2015 4.284 4.339 4.242 4.272 84,926 -0.03(-0.81%)
Nov 09, 2015 4.339 4.339 4.288 4.306 121,316 -0.02(-0.55%)
Nov 06, 2015 4.388 4.388 4.322 4.330 175,428 -0.05(-1.23%)
Nov 05, 2015 4.359 4.384 4.347 4.384 237,319 +0.02(+0.57%)
Nov 04, 2015 4.359 4.368 4.343 4.359 128,701 +0.02(+0.48%)
Nov 03, 2015 4.293 4.351 4.293 4.339 286,065 +0.03(+0.77%)
Nov 02, 2015 4.305 4.305 4.293 4.305 168,552 +0.00(+0.00%)
Oct 30, 2015 4.301 4.309 4.285 4.305 75,459 +0.01(+0.29%)
Oct 29, 2015 4.289 4.297 4.285 4.293 122,335 +0.00(+0.00%)
Oct 28, 2015 4.297 4.314 4.272 4.293 185,508 -0.01(-0.19%)
Oct 27, 2015 4.276 4.334 4.276 4.301 135,285 +0.02(+0.39%)
Oct 26, 2015 4.260 4.285 4.243 4.285 121,753 +0.02(+0.59%)
Oct 23, 2015 4.239 4.264 4.230 4.260 104,882 +0.02(+0.49%)
Oct 22, 2015 4.210 4.251 4.189 4.239 270,749 +0.05(+1.29%)
Oct 21, 2015 4.193 4.197 4.160 4.185 174,661 +0.00(+0.00%)
Oct 20, 2015 4.168 4.197 4.168 4.185 90,540 +0.01(+0.20%)
Oct 19, 2015 4.151 4.193 4.151 4.176 174,233 +0.03(+0.72%)
Oct 16, 2015 4.143 4.156 4.139 4.146 158,987 +0.01(+0.18%)
Oct 15, 2015 4.118 4.143 4.097 4.139 127,432 +0.02(+0.51%)
Oct 14, 2015 4.147 4.150 4.114 4.118 146,844 -0.03(-0.80%)
Oct 13, 2015 4.135 4.156 4.114 4.151 313,719 +0.00(+0.09%)
Oct 12, 2015 4.126 4.151 4.126 4.148 79,207 +0.00(+0.11%)
Oct 09, 2015 4.085 4.156 4.085 4.143 337,228 +0.04(+0.91%)
Oct 08, 2015 4.060 4.114 4.060 4.106 162,102 +0.02(+0.51%)
Oct 07, 2015 4.052 4.089 4.052 4.085 285,573 +0.05(+1.24%)
Oct 06, 2015 4.014 4.060 4.014 4.035 210,019 -0.00(-0.04%)
Oct 05, 2015 3.998 4.039 3.990 4.037 235,107 +0.04(+0.97%)
Oct 02, 2015 3.911 4.004 3.898 3.998 551,136 +0.02(+0.62%)
Oct 01, 2015 3.990 3.990 3.936 3.973 210,240 -0.02(-0.41%)
Sep 30, 2015 4.018 4.023 3.981 3.990 278,818 +0.01(+0.21%)
Sep 29, 2015 4.031 4.031 3.965 3.981 177,633 -0.02(-0.62%)
Sep 28, 2015 4.056 4.072 3.979 4.006 480,959 -0.07(-1.62%)
Sep 25, 2015 4.047 4.097 4.047 4.072 276,360 +0.01(+0.20%)
Sep 24, 2015 4.051 4.065 4.023 4.064 285,512 -0.01(-0.30%)
Sep 23, 2015 4.126 4.130 4.072 4.076 62,261 -0.05(-1.20%)
Sep 22, 2015 4.117 4.134 4.117 4.126 116,414 -0.01(-0.20%)
Sep 21, 2015 4.204 4.208 4.121 4.134 173,227 -0.06(-1.47%)
Sep 18, 2015 4.117 4.208 4.117 4.196 221,916 +0.06(+1.39%)
Sep 17, 2015 4.068 4.146 4.043 4.138 163,186 +0.06(+1.52%)
Sep 16, 2015 4.072 4.084 4.031 4.076 370,482 +0.00(+0.10%)
Sep 15, 2015 4.097 4.097 4.064 4.072 203,689 -0.01(-0.30%)
Sep 14, 2015 4.126 4.126 4.076 4.084 122,674 -0.02(-0.50%)
Sep 11, 2015 4.097 4.113 4.093 4.105 158,678 -0.02(-0.50%)
Sep 10, 2015 4.109 4.146 4.109 4.126 147,825 +0.02(+0.40%)
Sep 09, 2015 4.126 4.126 4.105 4.109 297,566 -0.02(-0.40%)
Sep 08, 2015 4.117 4.134 4.105 4.126 214,258 +0.01(+0.30%)
Sep 04, 2015 4.068 4.113 4.113 4.113 158,639 +0.01(+0.20%)
Sep 03, 2015 4.109 4.113 4.105 4.105 153,512 -0.01(-0.20%)
Sep 02, 2015 4.093 4.120 4.068 4.113 254,843 -0.00(-0.10%)
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.