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

PIMCO Income Strategy Fund (NY: PFL )

8.250 UNCHANGED
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 17, 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 (%)
Oct 31, 2013 4.022 4.036 4.012 4.019 238,420 +0.02(+0.42%)
Oct 30, 2013 3.995 4.022 3.995 4.002 240,643 +0.00(+0.00%)
Oct 29, 2013 4.029 4.046 3.982 4.002 543,824 -0.03(-0.75%)
Oct 28, 2013 4.059 4.083 4.009 4.032 352,723 -0.01(-0.33%)
Oct 25, 2013 4.080 4.083 4.036 4.046 277,676 -0.03(-0.66%)
Oct 24, 2013 4.019 4.080 4.005 4.073 227,067 +0.07(+1.86%)
Oct 23, 2013 4.022 4.042 3.999 3.999 256,700 -0.02(-0.50%)
Oct 22, 2013 3.985 4.022 3.975 4.019 324,127 +0.05(+1.28%)
Oct 21, 2013 3.972 3.978 3.951 3.968 170,154 +0.02(+0.51%)
Oct 18, 2013 3.968 4.012 3.934 3.948 308,103 -0.03(-0.68%)
Oct 17, 2013 3.918 3.988 3.914 3.975 365,944 +0.07(+1.73%)
Oct 16, 2013 3.911 3.918 3.881 3.907 315,548 +0.02(+0.43%)
Oct 15, 2013 3.911 3.921 3.880 3.891 193,374 -0.01(-0.17%)
Oct 14, 2013 3.897 3.928 3.897 3.897 250,153 -0.02(-0.52%)
Oct 11, 2013 3.934 3.938 3.918 3.918 279,668 -0.01(-0.17%)
Oct 10, 2013 3.911 3.938 3.911 3.924 208,292 +0.02(+0.52%)
Oct 09, 2013 3.904 3.907 3.880 3.904 253,300 +0.01(+0.26%)
Oct 08, 2013 3.897 3.919 3.860 3.894 164,728 -0.02(-0.51%)
Oct 07, 2013 3.931 3.934 3.907 3.914 127,630 -0.03(-0.85%)
Oct 04, 2013 3.927 3.954 3.914 3.947 149,902 +0.03(+0.77%)
Oct 03, 2013 3.904 3.917 3.881 3.917 258,110 +0.02(+0.52%)
Oct 02, 2013 3.867 3.907 3.847 3.897 300,635 +0.01(+0.17%)
Oct 01, 2013 3.897 3.897 3.867 3.891 224,062 -0.02(-0.51%)
Sep 27, 2013 3.931 3.931 3.884 3.911 104,149 +0.00(+0.00%)
Sep 26, 2013 3.951 3.951 3.887 3.911 166,000 -0.05(-1.35%)
Sep 25, 2013 3.961 3.964 3.934 3.964 271,064 +0.03(+0.77%)
Sep 24, 2013 3.901 3.944 3.897 3.934 291,263 +0.02(+0.51%)
Sep 23, 2013 3.904 3.917 3.860 3.914 144,093 +0.00(+0.09%)
Sep 20, 2013 3.911 3.914 3.870 3.911 165,672 +0.02(+0.43%)
Sep 19, 2013 3.951 3.951 3.870 3.894 253,263 -0.04(-1.11%)
Sep 18, 2013 3.857 3.942 3.854 3.937 473,756 +0.07(+1.73%)
Sep 17, 2013 3.860 3.874 3.844 3.870 238,801 +0.03(+0.70%)
Sep 16, 2013 3.852 3.867 3.834 3.844 220,430 +0.02(+0.61%)
Sep 13, 2013 3.820 3.837 3.810 3.820 124,473 -0.00(-0.09%)
Sep 12, 2013 3.820 3.840 3.814 3.824 175,707 -0.00(-0.09%)
Sep 11, 2013 3.820 3.844 3.810 3.827 223,029 +0.01(+0.35%)
Sep 10, 2013 3.807 3.827 3.797 3.814 259,021 +0.02(+0.44%)
Sep 09, 2013 3.817 3.827 3.790 3.797 241,570 -0.01(-0.17%)
Sep 06, 2013 3.804 3.840 3.790 3.804 186,632 +0.00(+0.09%)
Sep 05, 2013 3.833 3.833 3.774 3.800 274,888 -0.05(-1.21%)
Sep 04, 2013 3.814 3.863 3.797 3.847 282,574 +0.03(+0.87%)
Sep 03, 2013 3.873 3.875 3.804 3.814 372,491 -0.02(-0.61%)
Aug 30, 2013 3.820 3.847 3.820 3.837 245,851 +0.00(+0.09%)
Aug 29, 2013 3.797 3.840 3.760 3.833 233,921 +0.05(+1.23%)
Aug 28, 2013 3.747 3.810 3.737 3.787 240,724 +0.03(+0.88%)
Aug 27, 2013 3.740 3.754 3.724 3.754 225,510 +0.01(+0.36%)
Aug 26, 2013 3.717 3.754 3.707 3.740 372,004 +0.02(+0.58%)
Aug 23, 2013 3.707 3.724 3.677 3.719 307,833 +0.02(+0.58%)
Aug 22, 2013 3.657 3.701 3.638 3.697 207,169 +0.06(+1.64%)
Aug 21, 2013 3.687 3.687 3.621 3.638 327,569 -0.04(-1.08%)
Aug 20, 2013 3.657 3.684 3.638 3.677 410,463 +0.01(+0.27%)
Aug 19, 2013 3.647 3.687 3.644 3.667 505,457 -0.01(-0.36%)
Aug 16, 2013 3.734 3.734 3.648 3.681 442,707 -0.03(-0.81%)
Aug 15, 2013 3.794 3.794 3.684 3.711 573,760 -0.10(-2.62%)
Aug 14, 2013 3.820 3.820 3.760 3.810 253,283 +0.00(+0.09%)
Aug 13, 2013 3.827 3.860 3.797 3.807 464,366 -0.03(-0.86%)
Aug 12, 2013 3.820 3.880 3.820 3.840 480,811 +0.01(+0.17%)
Aug 09, 2013 3.847 3.880 3.830 3.833 257,868 -0.03(-0.78%)
Aug 08, 2013 3.893 3.893 3.837 3.864 391,571 +0.02(+0.53%)
Aug 07, 2013 3.791 3.857 3.791 3.843 269,030 +0.01(+0.34%)
Aug 06, 2013 3.830 3.837 3.774 3.830 258,958 +0.00(+0.09%)
Aug 05, 2013 3.811 3.863 3.807 3.827 371,539 -0.02(-0.51%)
Aug 02, 2013 3.847 3.867 3.817 3.847 260,420 +0.03(+0.86%)
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.