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

PIMCO Income Strategy Fund (NY: PFL )

8.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2013 4.286 4.299 4.276 4.296 222,345 +0.02(+0.45%)
Feb 27, 2013 4.244 4.280 4.244 4.276 203,836 +0.03(+0.68%)
Feb 26, 2013 4.247 4.257 4.225 4.247 233,531 +0.03(+0.61%)
Feb 25, 2013 4.247 4.267 4.222 4.222 262,577 -0.03(-0.68%)
Feb 22, 2013 4.231 4.273 4.231 4.251 234,991 +0.02(+0.53%)
Feb 21, 2013 4.260 4.276 4.225 4.228 366,731 -0.03(-0.75%)
Feb 20, 2013 4.257 4.276 4.244 4.260 196,316 -0.01(-0.30%)
Feb 19, 2013 4.222 4.278 4.215 4.273 285,733 +0.06(+1.37%)
Feb 15, 2013 4.219 4.241 4.196 4.215 316,054 -0.02(-0.53%)
Feb 14, 2013 4.209 4.241 4.209 4.238 155,861 +0.02(+0.38%)
Feb 13, 2013 4.212 4.231 4.209 4.222 183,817 +0.00(+0.08%)
Feb 12, 2013 4.196 4.225 4.196 4.219 262,505 +0.03(+0.61%)
Feb 11, 2013 4.244 4.244 4.183 4.193 467,098 -0.05(-1.21%)
Feb 08, 2013 4.235 4.257 4.225 4.244 189,260 +0.01(+0.23%)
Feb 07, 2013 4.264 4.270 4.225 4.235 302,755 -0.02(-0.45%)
Feb 06, 2013 4.232 4.270 4.228 4.254 352,848 +0.02(+0.53%)
Feb 04, 2013 4.273 4.273 4.225 4.232 396,796 -0.03(-0.60%)
Feb 01, 2013 4.244 4.260 4.225 4.257 285,751 +0.03(+0.60%)
Jan 31, 2013 4.196 4.232 4.190 4.232 190,797 +0.03(+0.68%)
Jan 30, 2013 4.206 4.212 4.196 4.203 143,950 -0.01(-0.15%)
Jan 29, 2013 4.216 4.222 4.187 4.209 265,646 +0.01(+0.23%)
Jan 28, 2013 4.190 4.225 4.177 4.200 290,025 -0.01(-0.15%)
Jan 25, 2013 4.238 4.238 4.181 4.206 346,132 -0.03(-0.75%)
Jan 24, 2013 4.219 4.238 4.219 4.238 189,224 +0.01(+0.15%)
Jan 23, 2013 4.216 4.241 4.212 4.232 233,226 +0.03(+0.76%)
Jan 22, 2013 4.235 4.238 4.200 4.200 702,311 -0.04(-0.98%)
Jan 18, 2013 4.244 4.257 4.233 4.241 693,506 +0.00(+0.08%)
Jan 17, 2013 4.244 4.244 4.203 4.238 309,379 -0.01(-0.15%)
Jan 16, 2013 4.212 4.244 4.196 4.244 157,719 +0.02(+0.45%)
Jan 15, 2013 4.251 4.254 4.200 4.225 731,535 +0.01(+0.30%)
Jan 14, 2013 4.184 4.219 4.177 4.212 122,260 +0.01(+0.15%)
Jan 11, 2013 4.149 4.206 4.143 4.206 217,997 +0.05(+1.31%)
Jan 10, 2013 4.165 4.167 4.149 4.152 292,081 -0.02(-0.54%)
Jan 09, 2013 4.149 4.183 4.139 4.174 231,717 +0.03(+0.61%)
Jan 08, 2013 4.108 4.152 4.108 4.149 184,497 +0.02(+0.46%)
Jan 07, 2013 4.127 4.146 4.092 4.130 322,575 +0.02(+0.46%)
Jan 04, 2013 4.108 4.117 4.089 4.111 354,013 +0.00(+0.08%)
Jan 03, 2013 4.089 4.136 4.070 4.108 243,634 +0.00(+0.08%)
Jan 02, 2013 4.057 4.114 4.038 4.104 285,578 +0.07(+1.65%)
Dec 31, 2012 3.974 4.038 3.968 4.038 204,339 +0.02(+0.47%)
Dec 28, 2012 4.012 4.028 4.000 4.019 168,494 -0.01(-0.24%)
Dec 27, 2012 4.038 4.047 4.009 4.028 200,828 -0.01(-0.32%)
Dec 26, 2012 4.012 4.066 4.012 4.041 315,603 +0.02(+0.48%)
Dec 24, 2012 4.044 4.056 3.979 4.022 190,915 -0.03(-0.69%)
Dec 21, 2012 4.031 4.065 4.003 4.050 219,122 -0.01(-0.30%)
Dec 20, 2012 4.022 4.074 4.022 4.062 216,974 +0.02(+0.54%)
Dec 19, 2012 4.022 4.041 4.019 4.041 274,361 +0.05(+1.32%)
Dec 18, 2012 3.991 4.010 3.973 3.988 377,358 -0.00(-0.08%)
Dec 17, 2012 4.019 4.028 3.988 3.991 351,205 -0.03(-0.69%)
Dec 14, 2012 3.976 4.056 3.976 4.019 308,005 +0.01(+0.23%)
Dec 13, 2012 4.010 4.037 3.985 4.010 300,918 -0.01(-0.23%)
Dec 12, 2012 3.994 4.050 3.982 4.019 319,537 +0.02(+0.62%)
Dec 11, 2012 4.050 4.075 3.976 3.994 444,779 -0.02(-0.39%)
Dec 10, 2012 4.000 4.022 3.967 4.010 418,766 +0.01(+0.23%)
Dec 07, 2012 3.970 4.016 3.970 4.000 421,791 +0.03(+0.77%)
Dec 06, 2012 3.991 4.009 3.961 3.970 323,604 -0.02(-0.53%)
Dec 05, 2012 3.991 4.003 3.988 3.991 123,902 -0.01(-0.31%)
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.