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

PIMCO Income Strategy Fund (NY: PFL )

8.310 -0.060 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jan 31, 2013 4.196 4.231 4.190 4.231 190,807 +0.03(+0.68%)
Jan 30, 2013 4.206 4.212 4.196 4.203 143,957 -0.01(-0.15%)
Jan 29, 2013 4.215 4.222 4.187 4.209 265,659 +0.01(+0.23%)
Jan 28, 2013 4.190 4.225 4.177 4.199 290,040 -0.01(-0.15%)
Jan 25, 2013 4.238 4.238 4.180 4.206 346,150 -0.03(-0.75%)
Jan 24, 2013 4.219 4.238 4.219 4.238 189,234 +0.01(+0.15%)
Jan 23, 2013 4.215 4.241 4.212 4.231 233,238 +0.03(+0.76%)
Jan 22, 2013 4.235 4.238 4.199 4.199 702,347 -0.04(-0.98%)
Jan 18, 2013 4.244 4.257 4.233 4.241 693,541 +0.00(+0.08%)
Jan 17, 2013 4.244 4.244 4.203 4.238 309,394 -0.01(-0.15%)
Jan 16, 2013 4.212 4.244 4.196 4.244 157,727 +0.02(+0.45%)
Jan 15, 2013 4.251 4.254 4.199 4.225 731,572 +0.01(+0.30%)
Jan 14, 2013 4.184 4.219 4.177 4.212 122,266 +0.01(+0.15%)
Jan 11, 2013 4.148 4.206 4.143 4.206 218,008 +0.05(+1.31%)
Jan 10, 2013 4.164 4.167 4.148 4.152 292,096 -0.02(-0.54%)
Jan 09, 2013 4.149 4.183 4.139 4.174 231,728 +0.03(+0.61%)
Jan 08, 2013 4.107 4.152 4.107 4.149 184,506 +0.02(+0.46%)
Jan 07, 2013 4.126 4.145 4.092 4.130 322,592 +0.02(+0.46%)
Jan 04, 2013 4.107 4.117 4.088 4.111 354,031 +0.00(+0.08%)
Jan 03, 2013 4.088 4.136 4.069 4.107 243,646 +0.00(+0.08%)
Jan 02, 2013 4.057 4.114 4.038 4.104 285,593 +0.07(+1.65%)
Dec 31, 2012 3.974 4.038 3.968 4.038 204,350 +0.02(+0.47%)
Dec 28, 2012 4.012 4.028 4.000 4.019 168,502 -0.01(-0.24%)
Dec 27, 2012 4.038 4.047 4.009 4.028 200,838 -0.01(-0.32%)
Dec 26, 2012 4.012 4.066 4.012 4.041 315,618 +0.02(+0.48%)
Dec 24, 2012 4.043 4.056 3.979 4.022 190,925 -0.03(-0.69%)
Dec 21, 2012 4.031 4.065 4.003 4.050 219,133 -0.01(-0.30%)
Dec 20, 2012 4.022 4.074 4.022 4.062 216,985 +0.02(+0.54%)
Dec 19, 2012 4.022 4.040 4.019 4.040 274,375 +0.05(+1.32%)
Dec 18, 2012 3.991 4.009 3.972 3.988 377,377 -0.00(-0.08%)
Dec 17, 2012 4.019 4.028 3.988 3.991 351,223 -0.03(-0.69%)
Dec 14, 2012 3.975 4.056 3.975 4.019 308,021 +0.01(+0.23%)
Dec 13, 2012 4.009 4.037 3.985 4.009 300,933 -0.01(-0.23%)
Dec 12, 2012 3.994 4.050 3.982 4.019 319,553 +0.02(+0.62%)
Dec 11, 2012 4.050 4.074 3.975 3.994 444,801 -0.02(-0.39%)
Dec 10, 2012 4.000 4.022 3.966 4.009 418,787 +0.01(+0.23%)
Dec 07, 2012 3.970 4.016 3.970 4.000 421,813 +0.03(+0.77%)
Dec 06, 2012 3.991 4.009 3.960 3.970 323,621 -0.02(-0.53%)
Dec 05, 2012 3.991 4.003 3.988 3.991 123,908 -0.01(-0.31%)
Dec 04, 2012 3.988 4.016 3.985 4.003 137,185 +0.02(+0.38%)
Nov 30, 2012 3.970 3.988 3.960 3.988 371,780 +0.02(+0.46%)
Nov 29, 2012 3.963 3.991 3.963 3.970 202,484 +0.00(+0.08%)
Nov 28, 2012 3.970 3.985 3.960 3.966 344,715 -0.01(-0.23%)
Nov 27, 2012 3.963 3.976 3.936 3.976 279,214 +0.03(+0.78%)
Nov 26, 2012 3.957 3.968 3.933 3.945 171,533 -0.01(-0.31%)
Nov 23, 2012 3.957 3.973 3.936 3.957 94,791 -0.02(-0.62%)
Nov 21, 2012 3.917 3.982 3.890 3.982 276,689 +0.07(+1.89%)
Nov 20, 2012 3.856 3.920 3.841 3.908 254,569 +0.03(+0.71%)
Nov 19, 2012 3.880 3.923 3.874 3.880 360,327 +0.01(+0.32%)
Nov 16, 2012 3.718 3.883 3.718 3.868 433,321 +0.11(+2.86%)
Nov 15, 2012 3.770 3.807 3.690 3.761 1,295,413 -0.02(-0.57%)
Nov 14, 2012 3.963 3.963 3.761 3.782 1,504,826 -0.19(-4.79%)
Nov 13, 2012 3.960 3.989 3.954 3.973 145,081 -0.00(-0.08%)
Nov 12, 2012 3.948 3.988 3.948 3.976 234,969 +0.02(+0.39%)
Nov 09, 2012 3.982 4.000 3.954 3.960 275,565 -0.03(-0.69%)
Nov 08, 2012 4.000 4.019 3.973 3.988 193,950 -0.01(-0.31%)
Nov 07, 2012 3.964 4.009 3.964 4.000 244,523 +0.03(+0.77%)
Nov 06, 2012 3.954 4.006 3.954 3.970 205,352 +0.02(+0.62%)
Nov 05, 2012 3.985 4.000 3.945 3.945 410,213 -0.04(-1.07%)
Nov 02, 2012 4.028 4.028 3.982 3.988 202,548 -0.03(-0.72%)
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.