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

PIMCO Income Strategy Fund (NY: PFL )

8.362 -0.008 (-0.10%)
Streaming Delayed Price Updated: 11:02 AM 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 (%)
Sep 30, 2014 4.282 4.445 4.265 4.422 1,582,542 +0.13(+3.11%)
Sep 29, 2014 4.334 4.341 4.256 4.289 1,580,796 -0.07(-1.61%)
Sep 26, 2014 4.378 4.419 4.230 4.359 2,505,306 -0.20(-4.46%)
Sep 25, 2014 4.589 4.589 4.556 4.563 166,265 -0.01(-0.32%)
Sep 24, 2014 4.630 4.634 4.571 4.578 257,941 -0.05(-1.04%)
Sep 23, 2014 4.630 4.645 4.615 4.626 112,394 +0.00(+0.00%)
Sep 22, 2014 4.648 4.663 4.619 4.626 287,237 -0.01(-0.24%)
Sep 19, 2014 4.641 4.648 4.623 4.637 173,962 +0.01(+0.32%)
Sep 18, 2014 4.630 4.630 4.608 4.622 171,702 +0.00(+0.08%)
Sep 17, 2014 4.604 4.634 4.585 4.619 380,962 +0.05(+1.05%)
Sep 16, 2014 4.567 4.574 4.560 4.571 153,254 +0.01(+0.33%)
Sep 15, 2014 4.611 4.619 4.545 4.556 319,387 -0.04(-0.97%)
Sep 12, 2014 4.615 4.622 4.593 4.600 283,273 -0.01(-0.29%)
Sep 11, 2014 4.619 4.630 4.597 4.614 120,953 -0.01(-0.11%)
Sep 10, 2014 4.600 4.608 4.585 4.619 224,903 +0.04(+0.81%)
Sep 09, 2014 4.633 4.633 4.571 4.582 254,014 -0.06(-1.19%)
Sep 08, 2014 4.619 4.655 4.607 4.637 340,508 +0.03(+0.56%)
Sep 05, 2014 4.600 4.615 4.590 4.611 183,081 +0.01(+0.24%)
Sep 04, 2014 4.607 4.615 4.574 4.600 252,578 -0.03(-0.56%)
Sep 03, 2014 4.593 4.626 4.585 4.626 323,970 +0.07(+1.45%)
Sep 02, 2014 4.563 4.619 4.552 4.560 684,989 +0.00(+0.08%)
Aug 29, 2014 4.549 4.556 4.556 4.556 149,028 +0.01(+0.32%)
Aug 28, 2014 4.541 4.545 4.505 4.541 268,732 +0.01(+0.32%)
Aug 27, 2014 4.534 4.534 4.523 4.527 202,719 +0.01(+0.16%)
Aug 26, 2014 4.516 4.534 4.505 4.519 185,763 +0.02(+0.49%)
Aug 25, 2014 4.516 4.519 4.494 4.497 340,823 +0.00(+0.08%)
Aug 22, 2014 4.519 4.519 4.482 4.493 267,611 -0.02(-0.49%)
Aug 21, 2014 4.516 4.516 4.507 4.516 185,581 +0.01(+0.24%)
Aug 20, 2014 4.516 4.516 4.497 4.505 232,968 +0.00(+0.08%)
Aug 19, 2014 4.490 4.501 4.475 4.501 239,603 +0.03(+0.66%)
Aug 18, 2014 4.490 4.490 4.464 4.471 185,064 -0.01(-0.25%)
Aug 15, 2014 4.471 4.490 4.460 4.482 253,609 +0.04(+0.83%)
Aug 14, 2014 4.424 4.468 4.424 4.446 272,479 +0.01(+0.17%)
Aug 13, 2014 4.435 4.457 4.431 4.438 127,370 +0.02(+0.49%)
Aug 12, 2014 4.416 4.420 4.409 4.416 72,194 +0.02(+0.42%)
Aug 11, 2014 4.427 4.427 4.391 4.398 256,448 -0.00(-0.08%)
Aug 08, 2014 4.413 4.413 4.379 4.402 223,452 -0.01(-0.17%)
Aug 07, 2014 4.402 4.414 4.388 4.409 106,457 +0.03(+0.67%)
Aug 06, 2014 4.339 4.390 4.339 4.379 180,138 +0.02(+0.50%)
Aug 05, 2014 4.412 4.412 4.350 4.358 305,369 -0.07(-1.57%)
Aug 04, 2014 4.350 4.445 4.350 4.427 340,225 +0.07(+1.68%)
Aug 01, 2014 4.321 4.354 4.299 4.354 278,218 +0.02(+0.51%)
Jul 31, 2014 4.431 4.431 4.296 4.332 694,919 -0.11(-2.38%)
Jul 30, 2014 4.474 4.474 4.434 4.438 167,909 -0.03(-0.68%)
Jul 29, 2014 4.471 4.489 4.467 4.468 190,274 -0.01(-0.14%)
Jul 28, 2014 4.482 4.482 4.463 4.474 178,966 +0.01(+0.25%)
Jul 25, 2014 4.460 4.496 4.460 4.463 279,153 -0.01(-0.26%)
Jul 24, 2014 4.496 4.500 4.460 4.475 106,941 -0.01(-0.15%)
Jul 23, 2014 4.504 4.515 4.482 4.482 225,475 -0.01(-0.24%)
Jul 22, 2014 4.496 4.496 4.483 4.493 195,085 +0.01(+0.24%)
Jul 21, 2014 4.478 4.493 4.473 4.482 109,848 +0.01(+0.24%)
Jul 18, 2014 4.474 4.493 4.467 4.471 128,823 +0.01(+0.16%)
Jul 17, 2014 4.452 4.474 4.445 4.463 183,925 +0.01(+0.33%)
Jul 16, 2014 4.449 4.460 4.421 4.449 244,170 +0.00(+0.00%)
Jul 15, 2014 4.463 4.463 4.442 4.449 131,248 -0.00(-0.08%)
Jul 14, 2014 4.467 4.489 4.452 4.452 170,233 +0.00(+0.08%)
Jul 11, 2014 4.467 4.478 4.445 4.449 179,527 -0.00(-0.08%)
Jul 10, 2014 4.445 4.460 4.438 4.452 222,527 +0.01(+0.25%)
Jul 09, 2014 4.452 4.467 4.438 4.442 185,613 +0.01(+0.16%)
Jul 08, 2014 4.402 4.434 4.402 4.434 271,725 +0.04(+0.91%)
Jul 07, 2014 4.387 4.411 4.365 4.394 385,882 +0.02(+0.50%)
Jul 03, 2014 4.402 4.373 4.373 4.373 714,928 -0.03(-0.74%)
Jul 02, 2014 4.467 4.467 4.405 4.405 265,230 -0.04(-0.98%)
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.