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

PIMCO Income Strategy Fund (NY: PFL )

8.280 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 27, 2015 4.552 4.583 4.552 4.583 181,594 +0.02(+0.51%)
Feb 26, 2015 4.537 4.560 4.537 4.560 56,898 +0.02(+0.34%)
Feb 25, 2015 4.548 4.552 4.525 4.544 79,354 +0.01(+0.17%)
Feb 24, 2015 4.537 4.548 4.521 4.537 229,587 -0.02(-0.43%)
Feb 23, 2015 4.533 4.568 4.529 4.556 129,678 +0.04(+0.77%)
Feb 20, 2015 4.521 4.534 4.517 4.521 103,105 +0.01(+0.26%)
Feb 19, 2015 4.502 4.537 4.502 4.509 73,581 +0.00(+0.00%)
Feb 18, 2015 4.521 4.521 4.506 4.509 132,236 +0.00(+0.00%)
Feb 17, 2015 4.521 4.544 4.506 4.509 103,480 -0.02(-0.51%)
Feb 13, 2015 4.521 4.533 4.533 4.533 112,060 +0.02(+0.52%)
Feb 12, 2015 4.494 4.525 4.494 4.509 115,817 +0.00(+0.00%)
Feb 11, 2015 4.513 4.517 4.478 4.509 115,840 +0.00(+0.09%)
Feb 10, 2015 4.529 4.548 4.494 4.506 161,004 -0.01(-0.17%)
Feb 09, 2015 4.479 4.538 4.477 4.513 170,130 +0.04(+0.95%)
Feb 06, 2015 4.475 4.498 4.455 4.471 150,888 -0.00(-0.09%)
Feb 05, 2015 4.506 4.509 4.471 4.475 193,568 -0.01(-0.26%)
Feb 04, 2015 4.482 4.502 4.448 4.486 128,169 -0.02(-0.43%)
Feb 03, 2015 4.540 4.540 4.502 4.506 221,567 -0.01(-0.26%)
Feb 02, 2015 4.548 4.548 4.506 4.517 202,024 -0.02(-0.43%)
Jan 30, 2015 4.552 4.552 4.521 4.536 149,660 -0.05(-1.01%)
Jan 29, 2015 4.610 4.641 4.569 4.583 137,108 -0.04(-0.84%)
Jan 28, 2015 4.614 4.637 4.594 4.621 124,626 +0.00(+0.08%)
Jan 27, 2015 4.583 4.621 4.548 4.618 165,633 +0.04(+0.84%)
Jan 26, 2015 4.598 4.598 4.560 4.579 132,920 -0.02(-0.42%)
Jan 23, 2015 4.536 4.598 4.536 4.598 145,096 +0.06(+1.28%)
Jan 22, 2015 4.560 4.560 4.529 4.540 53,740 +0.01(+0.17%)
Jan 21, 2015 4.517 4.544 4.517 4.533 96,122 +0.00(+0.09%)
Jan 20, 2015 4.529 4.548 4.513 4.529 91,252 +0.02(+0.51%)
Jan 16, 2015 4.506 4.525 4.491 4.506 120,868 +0.03(+0.60%)
Jan 15, 2015 4.471 4.490 4.457 4.479 139,421 +0.00(+0.09%)
Jan 14, 2015 4.536 4.540 4.452 4.475 180,407 -0.08(-1.78%)
Jan 13, 2015 4.602 4.602 4.509 4.556 265,081 -0.02(-0.42%)
Jan 12, 2015 4.533 4.575 4.517 4.575 117,071 +0.02(+0.51%)
Jan 09, 2015 4.529 4.575 4.506 4.552 234,523 +0.02(+0.43%)
Jan 08, 2015 4.575 4.587 4.517 4.533 268,899 -0.02(-0.42%)
Jan 07, 2015 4.529 4.556 4.529 4.552 109,138 +0.04(+0.93%)
Jan 06, 2015 4.487 4.529 4.487 4.510 166,736 +0.01(+0.17%)
Jan 05, 2015 4.525 4.537 4.477 4.502 182,254 -0.04(-0.93%)
Jan 02, 2015 4.533 4.560 4.502 4.544 114,428 +0.04(+0.94%)
Dec 31, 2014 4.556 4.502 4.502 4.502 280,042 -0.07(-1.43%)
Dec 30, 2014 4.586 4.604 4.548 4.567 173,545 -0.03(-0.67%)
Dec 29, 2014 4.621 4.621 4.563 4.598 167,973 -0.02(-0.33%)
Dec 26, 2014 4.579 4.632 4.579 4.613 84,620 +0.03(+0.61%)
Dec 24, 2014 4.579 4.585 4.585 4.585 69,162 +0.02(+0.48%)
Dec 23, 2014 4.567 4.582 4.522 4.563 119,781 +0.01(+0.17%)
Dec 22, 2014 4.563 4.563 4.518 4.556 200,343 -0.00(-0.08%)
Dec 19, 2014 4.537 4.575 4.525 4.559 106,982 +0.01(+0.25%)
Dec 18, 2014 4.544 4.556 4.518 4.548 239,814 +0.02(+0.33%)
Dec 17, 2014 4.510 4.533 4.484 4.533 306,747 +0.03(+0.76%)
Dec 16, 2014 4.499 4.525 4.457 4.499 381,289 -0.03(-0.59%)
Dec 15, 2014 4.533 4.544 4.495 4.525 143,355 +0.00(+0.00%)
Dec 12, 2014 4.522 4.529 4.480 4.525 330,300 -0.02(-0.50%)
Dec 11, 2014 4.522 4.548 4.487 4.548 189,577 +0.03(+0.67%)
Dec 10, 2014 4.552 4.552 4.484 4.518 185,046 -0.03(-0.67%)
Dec 09, 2014 4.556 4.556 4.522 4.548 195,844 +0.00(+0.00%)
Dec 08, 2014 4.548 4.563 4.537 4.548 121,304 -0.02(-0.41%)
Dec 05, 2014 4.574 4.574 4.541 4.567 239,336 -0.03(-0.57%)
Dec 04, 2014 4.604 4.612 4.578 4.593 144,660 +0.00(+0.01%)
Dec 03, 2014 4.586 4.601 4.571 4.593 195,638 -0.00(-0.09%)
Dec 02, 2014 4.593 4.604 4.582 4.597 152,078 +0.02(+0.33%)
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.