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

PIMCO Income Strategy Fund (NY: PFL )

8.295 +0.015 (+0.18%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 28, 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 (%)
Aug 31, 2015 4.080 4.105 4.072 4.101 249,609 -0.01(-0.30%)
Aug 28, 2015 4.064 4.113 4.064 4.113 256,680 +0.02(+0.60%)
Aug 27, 2015 4.036 4.105 4.036 4.089 294,146 +0.04(+1.01%)
Aug 26, 2015 4.044 4.048 3.991 4.048 372,607 +0.07(+1.64%)
Aug 25, 2015 3.970 4.031 3.954 3.982 453,108 +0.04(+0.93%)
Aug 24, 2015 3.933 3.999 3.692 3.946 750,212 -0.10(-2.41%)
Aug 21, 2015 4.076 4.076 4.023 4.043 288,287 -0.03(-0.71%)
Aug 20, 2015 4.056 4.116 4.056 4.072 499,398 -0.01(-0.30%)
Aug 19, 2015 4.093 4.109 4.056 4.085 239,919 -0.02(-0.40%)
Aug 18, 2015 4.113 4.121 4.089 4.101 223,988 -0.01(-0.30%)
Aug 17, 2015 4.134 4.138 4.093 4.113 308,566 -0.02(-0.49%)
Aug 14, 2015 4.105 4.138 4.097 4.134 312,118 +0.01(+0.30%)
Aug 13, 2015 4.080 4.142 4.076 4.121 300,198 +0.01(+0.20%)
Aug 12, 2015 4.105 4.138 4.048 4.113 316,882 -0.03(-0.69%)
Aug 11, 2015 4.117 4.146 4.109 4.142 211,767 -0.02(-0.39%)
Aug 10, 2015 4.154 4.162 4.139 4.158 233,344 +0.02(+0.39%)
Aug 07, 2015 4.154 4.166 4.138 4.142 235,490 -0.03(-0.78%)
Aug 06, 2015 4.190 4.194 4.152 4.174 205,110 -0.02(-0.39%)
Aug 05, 2015 4.203 4.203 4.186 4.190 190,056 -0.01(-0.29%)
Aug 04, 2015 4.182 4.203 4.178 4.203 127,560 +0.01(+0.19%)
Aug 03, 2015 4.211 4.211 4.190 4.194 208,380 -0.01(-0.29%)
Jul 31, 2015 4.186 4.215 4.179 4.207 199,207 +0.01(+0.19%)
Jul 30, 2015 4.186 4.207 4.174 4.199 258,183 -0.01(-0.19%)
Jul 29, 2015 4.174 4.211 4.170 4.207 161,301 +0.00(+0.00%)
Jul 28, 2015 4.182 4.211 4.170 4.207 294,615 +0.01(+0.19%)
Jul 27, 2015 4.219 4.219 4.182 4.199 182,004 -0.03(-0.77%)
Jul 24, 2015 4.255 4.255 4.227 4.231 99,265 -0.03(-0.76%)
Jul 23, 2015 4.296 4.308 4.263 4.263 182,669 -0.02(-0.47%)
Jul 22, 2015 4.288 4.320 4.263 4.284 147,799 -0.03(-0.66%)
Jul 21, 2015 4.267 4.312 4.267 4.312 103,795 +0.02(+0.57%)
Jul 20, 2015 4.300 4.307 4.271 4.288 216,963 -0.03(-0.75%)
Jul 17, 2015 4.332 4.336 4.296 4.320 203,934 -0.02(-0.47%)
Jul 16, 2015 4.328 4.344 4.328 4.340 164,139 +0.00(+0.09%)
Jul 15, 2015 4.324 4.340 4.318 4.336 199,590 +0.00(+0.09%)
Jul 14, 2015 4.336 4.356 4.328 4.332 259,431 -0.02(-0.37%)
Jul 13, 2015 4.356 4.368 4.348 4.348 213,298 -0.00(-0.09%)
Jul 10, 2015 4.328 4.352 4.328 4.352 95,096 +0.02(+0.56%)
Jul 09, 2015 4.348 4.364 4.328 4.328 103,106 -0.01(-0.28%)
Jul 08, 2015 4.320 4.344 4.316 4.340 111,386 -0.03(-0.64%)
Jul 07, 2015 4.368 4.376 4.340 4.368 183,667 +0.00(+0.00%)
Jul 06, 2015 4.332 4.380 4.332 4.368 203,963 -0.01(-0.27%)
Jul 02, 2015 4.344 4.380 4.380 4.380 340,968 +0.02(+0.37%)
Jul 01, 2015 4.356 4.368 4.328 4.364 222,202 +0.00(+0.09%)
Jun 30, 2015 4.264 4.360 4.260 4.360 452,631 +0.10(+2.36%)
Jun 29, 2015 4.248 4.260 4.127 4.260 461,986 -0.05(-1.21%)
Jun 26, 2015 4.348 4.348 4.272 4.312 509,330 -0.04(-0.92%)
Jun 25, 2015 4.372 4.384 4.344 4.352 419,946 -0.03(-0.64%)
Jun 24, 2015 4.364 4.396 4.364 4.380 182,170 +0.00(+0.00%)
Jun 23, 2015 4.376 4.380 4.356 4.380 113,934 +0.01(+0.18%)
Jun 22, 2015 4.360 4.396 4.344 4.372 234,067 +0.01(+0.28%)
Jun 19, 2015 4.328 4.360 4.328 4.360 192,533 +0.01(+0.28%)
Jun 18, 2015 4.328 4.360 4.328 4.348 250,299 +0.00(+0.00%)
Jun 17, 2015 4.344 4.356 4.316 4.348 292,366 -0.02(-0.37%)
Jun 16, 2015 4.348 4.400 4.348 4.364 194,897 +0.00(+0.00%)
Jun 15, 2015 4.304 4.368 4.296 4.364 305,788 -0.01(-0.18%)
Jun 12, 2015 4.372 4.382 4.348 4.372 183,047 -0.00(-0.09%)
Jun 11, 2015 4.396 4.396 4.348 4.376 319,738 -0.02(-0.46%)
Jun 10, 2015 4.404 4.425 4.356 4.396 229,636 -0.01(-0.18%)
Jun 09, 2015 4.433 4.449 4.392 4.404 221,019 -0.04(-0.81%)
Jun 08, 2015 4.437 4.469 4.425 4.441 188,014 -0.01(-0.27%)
Jun 05, 2015 4.449 4.468 4.421 4.453 266,477 +0.00(+0.00%)
Jun 04, 2015 4.469 4.472 4.441 4.453 191,825 -0.03(-0.62%)
Jun 03, 2015 4.492 4.500 4.476 4.480 145,454 -0.02(-0.44%)
Jun 02, 2015 4.488 4.520 4.469 4.500 248,474 +0.01(+0.27%)
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.