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 (%)
Dec 31, 2013 3.823 3.843 3.843 3.843 408,168 +0.00(+0.00%)
Dec 30, 2013 3.864 3.867 3.819 3.843 358,293 -0.00(-0.09%)
Dec 27, 2013 3.898 3.911 3.836 3.847 403,804 -0.04(-1.14%)
Dec 26, 2013 3.843 3.894 3.833 3.891 513,709 +0.03(+0.88%)
Dec 24, 2013 3.857 3.870 3.850 3.857 188,401 -0.01(-0.26%)
Dec 23, 2013 3.867 3.887 3.853 3.867 472,406 +0.01(+0.35%)
Dec 20, 2013 3.830 3.860 3.830 3.853 383,225 +0.01(+0.27%)
Dec 19, 2013 3.819 3.850 3.816 3.843 454,632 +0.01(+0.27%)
Dec 18, 2013 3.796 3.833 3.796 3.833 393,059 +0.02(+0.45%)
Dec 17, 2013 3.799 3.816 3.782 3.816 365,921 +0.01(+0.27%)
Dec 16, 2013 3.792 3.823 3.792 3.806 414,256 +0.01(+0.18%)
Dec 13, 2013 3.785 3.806 3.762 3.799 346,001 +0.00(+0.00%)
Dec 12, 2013 3.826 3.826 3.782 3.799 421,681 -0.03(-0.71%)
Dec 11, 2013 3.823 3.830 3.808 3.826 245,516 +0.00(+0.09%)
Dec 10, 2013 3.823 3.840 3.809 3.823 383,195 +0.01(+0.36%)
Dec 09, 2013 3.829 3.856 3.796 3.809 391,674 -0.01(-0.26%)
Dec 06, 2013 3.803 3.836 3.803 3.819 262,156 +0.01(+0.27%)
Dec 05, 2013 3.799 3.819 3.792 3.809 194,823 -0.01(-0.26%)
Dec 04, 2013 3.840 3.840 3.796 3.819 248,368 -0.02(-0.61%)
Dec 03, 2013 3.843 3.870 3.816 3.843 297,981 -0.02(-0.52%)
Dec 02, 2013 3.877 3.883 3.853 3.863 226,926 -0.01(-0.35%)
Nov 29, 2013 3.863 3.877 3.846 3.877 121,339 +0.02(+0.51%)
Nov 27, 2013 3.850 3.863 3.833 3.857 242,109 +0.02(+0.54%)
Nov 26, 2013 3.823 3.840 3.814 3.836 178,778 +0.01(+0.26%)
Nov 25, 2013 3.803 3.833 3.796 3.826 248,074 +0.02(+0.62%)
Nov 22, 2013 3.809 3.836 3.792 3.803 292,405 -0.01(-0.35%)
Nov 21, 2013 3.816 3.826 3.806 3.816 228,460 +0.01(+0.27%)
Nov 20, 2013 3.856 3.867 3.803 3.806 397,078 -0.06(-1.57%)
Nov 19, 2013 3.897 3.897 3.856 3.867 110,155 -0.02(-0.52%)
Nov 18, 2013 3.890 3.910 3.877 3.887 328,126 +0.00(+0.09%)
Nov 15, 2013 3.887 3.894 3.870 3.883 168,888 +0.01(+0.35%)
Nov 14, 2013 3.867 3.894 3.850 3.870 218,561 +0.01(+0.35%)
Nov 12, 2013 3.877 3.877 3.853 3.856 415,568 -0.02(-0.52%)
Nov 11, 2013 3.887 3.897 3.863 3.877 233,194 -0.02(-0.61%)
Nov 08, 2013 3.947 3.964 3.863 3.900 369,467 -0.06(-1.62%)
Nov 07, 2013 3.985 3.985 3.964 3.964 111,161 -0.00(-0.08%)
Nov 06, 2013 3.998 3.998 3.968 3.968 224,504 -0.03(-0.67%)
Nov 05, 2013 4.001 4.021 3.948 3.994 385,839 -0.03(-0.67%)
Nov 04, 2013 4.005 4.031 3.994 4.021 279,850 +0.02(+0.59%)
Nov 01, 2013 4.005 4.015 3.971 3.998 270,793 +0.01(+0.34%)
Oct 31, 2013 3.988 4.001 3.978 3.984 240,475 +0.02(+0.42%)
Oct 30, 2013 3.961 3.988 3.961 3.968 242,716 +0.00(+0.00%)
Oct 29, 2013 3.994 4.011 3.948 3.968 548,510 -0.03(-0.75%)
Oct 28, 2013 4.025 4.048 3.974 3.998 355,762 -0.01(-0.33%)
Oct 25, 2013 4.045 4.048 4.001 4.011 280,069 -0.03(-0.66%)
Oct 24, 2013 3.984 4.045 3.971 4.038 229,023 +0.07(+1.86%)
Oct 23, 2013 3.988 4.008 3.964 3.964 258,912 -0.02(-0.50%)
Oct 22, 2013 3.951 3.988 3.941 3.984 326,920 +0.05(+1.28%)
Oct 21, 2013 3.938 3.944 3.918 3.934 171,620 +0.02(+0.51%)
Oct 18, 2013 3.934 3.978 3.901 3.914 310,758 -0.03(-0.68%)
Oct 17, 2013 3.884 3.954 3.881 3.941 369,097 +0.07(+1.73%)
Oct 16, 2013 3.877 3.884 3.847 3.874 318,267 +0.02(+0.43%)
Oct 15, 2013 3.877 3.887 3.847 3.857 195,040 -0.01(-0.17%)
Oct 14, 2013 3.864 3.894 3.864 3.864 252,309 -0.02(-0.52%)
Oct 11, 2013 3.901 3.904 3.884 3.884 282,077 -0.01(-0.17%)
Oct 10, 2013 3.877 3.904 3.877 3.891 210,087 +0.02(+0.52%)
Oct 09, 2013 3.871 3.874 3.847 3.871 255,483 +0.01(+0.26%)
Oct 08, 2013 3.864 3.885 3.827 3.861 166,147 -0.02(-0.51%)
Oct 07, 2013 3.897 3.901 3.874 3.881 128,730 -0.03(-0.85%)
Oct 04, 2013 3.894 3.920 3.881 3.914 151,194 +0.03(+0.77%)
Oct 03, 2013 3.871 3.884 3.847 3.884 260,334 +0.02(+0.52%)
Oct 02, 2013 3.834 3.874 3.814 3.864 303,225 +0.01(+0.17%)
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.