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

PIMCO Income Strategy Fund (NY: PFL )

8.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2013 4.146 4.176 4.071 4.094 752,149 -0.09(-2.19%)
May 30, 2013 4.153 4.202 4.130 4.185 406,334 +0.04(+0.87%)
May 29, 2013 4.208 4.228 4.048 4.149 1,472,043 -0.09(-2.16%)
May 28, 2013 4.333 4.353 4.208 4.241 895,585 -0.10(-2.34%)
May 24, 2013 4.333 4.346 4.313 4.343 225,441 +0.00(+0.08%)
May 23, 2013 4.303 4.353 4.303 4.340 390,429 -0.03(-0.68%)
May 22, 2013 4.343 4.392 4.343 4.369 137,229 +0.02(+0.38%)
May 21, 2013 4.385 4.385 4.320 4.353 409,032 -0.01(-0.23%)
May 20, 2013 4.392 4.395 4.333 4.362 343,611 -0.03(-0.67%)
May 17, 2013 4.402 4.412 4.392 4.392 284,738 -0.01(-0.22%)
May 16, 2013 4.402 4.412 4.402 4.402 385,032 -0.03(-0.74%)
May 15, 2013 4.405 4.435 4.405 4.435 201,570 +0.00(+0.07%)
May 13, 2013 4.438 4.444 4.415 4.431 245,163 +0.01(+0.15%)
May 10, 2013 4.431 4.441 4.418 4.425 331,791 -0.01(-0.22%)
May 09, 2013 4.464 4.477 4.421 4.435 252,016 -0.04(-0.81%)
May 08, 2013 4.451 4.471 4.438 4.471 261,053 +0.03(+0.73%)
May 07, 2013 4.441 4.451 4.428 4.438 276,108 +0.01(+0.15%)
May 06, 2013 4.435 4.443 4.418 4.432 265,856 +0.00(+0.00%)
May 03, 2013 4.432 4.445 4.428 4.432 139,548 +0.00(+0.07%)
May 02, 2013 4.441 4.441 4.415 4.428 173,232 -0.01(-0.29%)
May 01, 2013 4.435 4.441 4.405 4.441 155,634 +0.01(+0.29%)
Apr 30, 2013 4.399 4.435 4.399 4.428 156,049 +0.03(+0.67%)
Apr 29, 2013 4.422 4.428 4.396 4.399 161,163 -0.03(-0.66%)
Apr 26, 2013 4.425 4.441 4.415 4.428 240,832 +0.01(+0.29%)
Apr 25, 2013 4.438 4.445 4.409 4.415 193,751 -0.01(-0.22%)
Apr 24, 2013 4.428 4.445 4.418 4.425 246,477 +0.01(+0.15%)
Apr 23, 2013 4.425 4.441 4.412 4.418 267,533 +0.01(+0.22%)
Apr 22, 2013 4.412 4.418 4.392 4.409 213,308 -0.00(-0.07%)
Apr 19, 2013 4.376 4.412 4.370 4.412 254,993 +0.04(+0.89%)
Apr 18, 2013 4.370 4.386 4.360 4.373 124,772 -0.01(-0.15%)
Apr 17, 2013 4.357 4.379 4.357 4.379 149,584 +0.00(+0.07%)
Apr 16, 2013 4.376 4.392 4.341 4.376 294,369 +0.01(+0.22%)
Apr 15, 2013 4.376 4.376 4.350 4.366 121,394 -0.02(-0.37%)
Apr 12, 2013 4.347 4.386 4.344 4.383 237,653 +0.04(+0.82%)
Apr 11, 2013 4.337 4.353 4.331 4.347 203,634 +0.02(+0.38%)
Apr 10, 2013 4.392 4.396 4.331 4.331 125,884 -0.02(-0.45%)
Apr 09, 2013 4.353 4.363 4.344 4.350 153,485 -0.01(-0.30%)
Apr 08, 2013 4.347 4.363 4.331 4.363 206,841 +0.03(+0.60%)
Apr 05, 2013 4.315 4.350 4.311 4.337 229,510 +0.01(+0.30%)
Apr 04, 2013 4.302 4.350 4.302 4.324 201,941 +0.02(+0.38%)
Apr 03, 2013 4.337 4.347 4.302 4.308 183,300 -0.04(-0.89%)
Apr 02, 2013 4.237 4.357 4.237 4.347 254,560 +0.03(+0.67%)
Apr 01, 2013 4.315 4.321 4.305 4.318 178,842 +0.01(+0.30%)
Mar 28, 2013 4.292 4.318 4.279 4.305 251,948 +0.01(+0.30%)
Mar 27, 2013 4.286 4.311 4.276 4.292 176,072 +0.02(+0.38%)
Mar 26, 2013 4.315 4.315 4.269 4.276 250,160 -0.04(-0.90%)
Mar 25, 2013 4.305 4.315 4.276 4.315 152,565 +0.01(+0.30%)
Mar 22, 2013 4.292 4.318 4.292 4.302 310,271 +0.00(+0.08%)
Mar 21, 2013 4.298 4.305 4.282 4.298 92,822 +0.00(+0.00%)
Mar 20, 2013 4.266 4.308 4.231 4.298 190,687 +0.04(+0.83%)
Mar 19, 2013 4.276 4.298 4.256 4.263 164,394 -0.03(-0.60%)
Mar 18, 2013 4.227 4.289 4.227 4.289 219,493 +0.05(+1.30%)
Mar 15, 2013 4.295 4.321 4.224 4.234 370,024 -0.06(-1.43%)
Mar 14, 2013 4.318 4.318 4.292 4.295 267,982 -0.02(-0.38%)
Mar 13, 2013 4.292 4.324 4.292 4.311 309,758 +0.01(+0.30%)
Mar 12, 2013 4.302 4.308 4.292 4.298 461,940 -0.01(-0.23%)
Mar 11, 2013 4.321 4.353 4.302 4.308 214,326 -0.01(-0.24%)
Mar 08, 2013 4.328 4.334 4.302 4.319 168,849 -0.01(-0.13%)
Mar 07, 2013 4.324 4.337 4.292 4.324 229,436 -0.01(-0.15%)
Mar 06, 2013 4.312 4.334 4.305 4.331 161,347 +0.03(+0.67%)
Mar 05, 2013 4.334 4.341 4.286 4.302 396,101 -0.02(-0.45%)
Mar 04, 2013 4.312 4.328 4.299 4.321 228,071 +0.02(+0.52%)
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.