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

PIMCO Income Strategy Fund (NY: PFL )

8.547 +0.007 (+0.08%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 27, 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 3.988 4.001 3.978 3.984 240,487 +0.02(+0.42%)
Oct 30, 2013 3.961 3.988 3.961 3.968 242,729 +0.00(+0.00%)
Oct 29, 2013 3.994 4.011 3.947 3.968 548,537 -0.03(-0.75%)
Oct 28, 2013 4.024 4.048 3.974 3.998 355,780 -0.01(-0.33%)
Oct 25, 2013 4.044 4.048 4.001 4.011 280,083 -0.03(-0.66%)
Oct 24, 2013 3.984 4.044 3.971 4.038 229,035 +0.07(+1.86%)
Oct 23, 2013 3.988 4.008 3.964 3.964 258,924 -0.02(-0.50%)
Oct 22, 2013 3.951 3.988 3.941 3.984 326,936 +0.05(+1.28%)
Oct 21, 2013 3.937 3.944 3.917 3.934 171,629 +0.02(+0.51%)
Oct 18, 2013 3.934 3.978 3.901 3.914 310,773 -0.03(-0.68%)
Oct 17, 2013 3.884 3.954 3.881 3.941 369,115 +0.07(+1.73%)
Oct 16, 2013 3.877 3.884 3.847 3.874 318,282 +0.02(+0.43%)
Oct 15, 2013 3.877 3.887 3.847 3.857 195,050 -0.01(-0.17%)
Oct 14, 2013 3.864 3.894 3.864 3.864 252,321 -0.02(-0.52%)
Oct 11, 2013 3.901 3.904 3.884 3.884 282,091 -0.01(-0.17%)
Oct 10, 2013 3.877 3.904 3.877 3.891 210,098 +0.02(+0.52%)
Oct 09, 2013 3.870 3.874 3.847 3.870 255,496 +0.01(+0.26%)
Oct 08, 2013 3.864 3.885 3.827 3.860 166,156 -0.02(-0.51%)
Oct 07, 2013 3.897 3.900 3.874 3.880 128,736 -0.03(-0.85%)
Oct 04, 2013 3.894 3.920 3.880 3.914 151,201 +0.03(+0.77%)
Oct 03, 2013 3.870 3.884 3.847 3.884 260,347 +0.02(+0.52%)
Oct 02, 2013 3.834 3.874 3.814 3.864 303,240 +0.01(+0.17%)
Oct 01, 2013 3.864 3.864 3.834 3.857 226,004 -0.02(-0.51%)
Sep 27, 2013 3.897 3.897 3.851 3.877 105,051 +0.00(+0.00%)
Sep 26, 2013 3.917 3.917 3.854 3.877 167,439 -0.05(-1.35%)
Sep 25, 2013 3.927 3.930 3.900 3.930 273,413 +0.03(+0.77%)
Sep 24, 2013 3.867 3.910 3.864 3.900 293,787 +0.02(+0.51%)
Sep 23, 2013 3.870 3.884 3.827 3.880 145,342 +0.00(+0.09%)
Sep 20, 2013 3.877 3.880 3.837 3.877 167,108 +0.02(+0.43%)
Sep 19, 2013 3.917 3.917 3.837 3.860 255,458 -0.04(-1.11%)
Sep 18, 2013 3.824 3.909 3.821 3.904 477,862 +0.07(+1.73%)
Sep 17, 2013 3.827 3.841 3.811 3.837 240,871 +0.03(+0.70%)
Sep 16, 2013 3.819 3.834 3.801 3.811 222,340 +0.02(+0.61%)
Sep 13, 2013 3.787 3.804 3.777 3.787 125,552 -0.00(-0.09%)
Sep 12, 2013 3.787 3.807 3.781 3.791 177,230 -0.00(-0.09%)
Sep 11, 2013 3.787 3.811 3.777 3.794 224,961 +0.01(+0.35%)
Sep 10, 2013 3.774 3.794 3.764 3.781 261,266 +0.02(+0.44%)
Sep 09, 2013 3.784 3.794 3.758 3.764 243,664 -0.01(-0.17%)
Sep 06, 2013 3.771 3.807 3.758 3.771 188,250 +0.00(+0.09%)
Sep 05, 2013 3.801 3.801 3.741 3.768 277,271 -0.05(-1.21%)
Sep 04, 2013 3.781 3.830 3.764 3.814 285,023 +0.03(+0.87%)
Sep 03, 2013 3.840 3.842 3.771 3.781 375,720 -0.02(-0.61%)
Aug 30, 2013 3.787 3.814 3.787 3.804 247,982 +0.00(+0.09%)
Aug 29, 2013 3.764 3.807 3.728 3.801 235,948 +0.05(+1.23%)
Aug 28, 2013 3.715 3.778 3.705 3.754 242,811 +0.03(+0.89%)
Aug 27, 2013 3.708 3.722 3.692 3.722 227,465 +0.01(+0.36%)
Aug 26, 2013 3.685 3.722 3.675 3.708 375,228 +0.02(+0.58%)
Aug 23, 2013 3.675 3.692 3.646 3.687 310,501 +0.02(+0.58%)
Aug 22, 2013 3.626 3.669 3.606 3.666 208,964 +0.06(+1.64%)
Aug 21, 2013 3.656 3.656 3.590 3.606 330,408 -0.04(-1.08%)
Aug 20, 2013 3.626 3.652 3.606 3.646 414,021 +0.01(+0.27%)
Aug 19, 2013 3.616 3.656 3.613 3.636 509,837 -0.01(-0.36%)
Aug 16, 2013 3.702 3.702 3.616 3.649 446,543 -0.03(-0.81%)
Aug 15, 2013 3.761 3.761 3.652 3.679 578,733 -0.10(-2.62%)
Aug 14, 2013 3.787 3.787 3.728 3.778 255,478 +0.00(+0.09%)
Aug 13, 2013 3.794 3.827 3.764 3.774 468,390 -0.03(-0.86%)
Aug 12, 2013 3.787 3.847 3.787 3.807 484,978 +0.01(+0.17%)
Aug 09, 2013 3.814 3.847 3.797 3.801 260,103 -0.03(-0.78%)
Aug 08, 2013 3.860 3.860 3.804 3.831 394,964 +0.02(+0.53%)
Aug 07, 2013 3.758 3.824 3.758 3.810 271,361 +0.01(+0.34%)
Aug 06, 2013 3.797 3.804 3.742 3.797 261,202 +0.00(+0.09%)
Aug 05, 2013 3.778 3.830 3.775 3.794 374,759 -0.02(-0.51%)
Aug 02, 2013 3.814 3.833 3.784 3.814 262,677 +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.