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

PIMCO Income Strategy Fund (NY: PFL )

8.350 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 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, 2012 3.988 4.009 3.981 4.000 197,664 +0.01(+0.23%)
Oct 26, 2012 3.979 3.991 3.991 3.991 224,011 +0.01(+0.31%)
Oct 25, 2012 4.003 4.009 3.966 3.979 176,306 -0.02(-0.53%)
Oct 24, 2012 4.006 4.019 3.988 4.000 135,141 +0.01(+0.15%)
Oct 23, 2012 3.994 3.999 3.927 3.994 271,706 -0.00(-0.08%)
Oct 19, 2012 3.991 4.012 3.967 3.997 123,517 +0.00(+0.00%)
Oct 18, 2012 4.000 4.000 3.967 3.997 214,214 -0.01(-0.23%)
Oct 17, 2012 3.991 4.012 3.991 4.006 171,511 +0.01(+0.15%)
Oct 16, 2012 3.954 4.037 3.948 4.000 304,245 +0.04(+1.08%)
Oct 15, 2012 3.933 3.961 3.930 3.958 212,446 +0.02(+0.46%)
Oct 12, 2012 3.936 3.988 3.924 3.939 359,523 +0.04(+0.94%)
Oct 11, 2012 3.839 3.960 3.826 3.903 357,503 +0.05(+1.19%)
Oct 10, 2012 3.958 3.961 3.836 3.857 1,346,794 -0.14(-3.44%)
Oct 09, 2012 4.113 4.122 3.994 3.994 739,595 -0.12(-2.82%)
Oct 08, 2012 4.092 4.110 4.083 4.110 356,466 +0.02(+0.37%)
Oct 05, 2012 4.080 4.098 4.074 4.095 224,810 +0.02(+0.37%)
Oct 04, 2012 4.055 4.080 4.043 4.080 438,342 +0.04(+0.90%)
Oct 03, 2012 4.052 4.068 4.034 4.043 189,607 -0.01(-0.22%)
Oct 02, 2012 4.040 4.055 4.034 4.052 195,213 +0.02(+0.38%)
Oct 01, 2012 4.019 4.040 4.004 4.037 234,038 +0.03(+0.76%)
Sep 28, 2012 3.995 4.007 3.968 4.007 193,662 +0.01(+0.30%)
Sep 27, 2012 3.977 4.007 3.977 3.995 217,797 +0.00(+0.08%)
Sep 26, 2012 3.995 4.010 3.959 3.992 233,645 +0.02(+0.44%)
Sep 25, 2012 4.004 4.007 3.968 3.974 304,910 -0.02(-0.52%)
Sep 24, 2012 3.971 3.995 3.962 3.995 354,633 +0.02(+0.61%)
Sep 21, 2012 3.940 3.977 3.939 3.971 217,345 +0.04(+0.92%)
Sep 20, 2012 3.956 3.962 3.934 3.934 217,447 -0.02(-0.46%)
Sep 19, 2012 3.916 3.962 3.895 3.952 210,626 +0.04(+1.08%)
Sep 18, 2012 3.877 3.910 3.877 3.910 135,436 +0.03(+0.86%)
Sep 17, 2012 3.822 3.907 3.822 3.877 198,017 -0.03(-0.78%)
Sep 14, 2012 3.874 3.910 3.874 3.907 237,297 +0.04(+1.10%)
Sep 13, 2012 3.883 3.883 3.865 3.865 241,454 -0.02(-0.47%)
Sep 12, 2012 3.883 3.889 3.859 3.883 182,281 +0.01(+0.31%)
Sep 11, 2012 3.889 3.892 3.832 3.871 203,135 +0.02(+0.55%)
Sep 10, 2012 3.856 3.862 3.838 3.850 254,060 +0.00(+0.00%)
Sep 07, 2012 3.868 3.868 3.829 3.850 385,776 -0.03(-0.78%)
Sep 06, 2012 3.901 3.901 3.874 3.880 316,117 -0.02(-0.46%)
Sep 05, 2012 3.868 3.904 3.862 3.898 318,495 +0.02(+0.46%)
Sep 04, 2012 3.862 3.880 3.859 3.880 265,372 +0.02(+0.47%)
Aug 31, 2012 3.859 3.880 3.853 3.862 259,294 -0.00(-0.06%)
Aug 30, 2012 3.865 3.877 3.850 3.864 219,620 -0.01(-0.25%)
Aug 29, 2012 3.877 3.880 3.865 3.874 173,290 +0.02(+0.39%)
Aug 27, 2012 3.826 3.865 3.823 3.859 235,829 +0.04(+1.02%)
Aug 24, 2012 3.829 3.831 3.811 3.820 198,108 -0.01(-0.24%)
Aug 23, 2012 3.796 3.838 3.768 3.829 394,201 +0.04(+0.95%)
Aug 22, 2012 3.768 3.793 3.768 3.793 154,231 +0.01(+0.24%)
Aug 21, 2012 3.817 3.819 3.774 3.783 228,890 -0.03(-0.87%)
Aug 20, 2012 3.787 3.823 3.787 3.817 157,131 +0.03(+0.71%)
Aug 17, 2012 3.799 3.799 3.780 3.790 110,239 +0.00(+0.00%)
Aug 16, 2012 3.799 3.799 3.762 3.790 316,659 +0.00(+0.00%)
Aug 15, 2012 3.723 3.790 3.723 3.790 215,923 +0.06(+1.61%)
Aug 14, 2012 3.747 3.750 3.711 3.729 316,623 -0.02(-0.40%)
Aug 13, 2012 3.759 3.768 3.729 3.744 301,724 -0.02(-0.56%)
Aug 10, 2012 3.747 3.774 3.747 3.765 140,569 +0.00(+0.08%)
Aug 09, 2012 3.820 3.820 3.759 3.762 299,579 -0.02(-0.40%)
Aug 08, 2012 3.739 3.789 3.739 3.777 307,077 +0.02(+0.48%)
Aug 07, 2012 3.733 3.775 3.733 3.760 272,534 +0.02(+0.56%)
Aug 06, 2012 3.715 3.757 3.715 3.739 182,000 +0.01(+0.16%)
Aug 03, 2012 3.766 3.777 3.733 3.733 275,595 -0.03(-0.87%)
Aug 02, 2012 3.751 3.772 3.736 3.766 382,646 -0.01(-0.22%)
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.