Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.540 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 4.035 4.052 4.010 4.052 224,264 +0.01(+0.31%)
Mar 30, 2016 4.031 4.052 3.997 4.040 194,800 +0.01(+0.32%)
Mar 29, 2016 4.035 4.035 4.006 4.027 140,322 +0.01(+0.21%)
Mar 28, 2016 4.035 4.043 4.014 4.019 97,660 -0.02(-0.42%)
Mar 24, 2016 4.048 4.035 4.035 4.035 131,400 -0.02(-0.52%)
Mar 23, 2016 4.074 4.082 4.065 4.057 87,370 -0.01(-0.21%)
Mar 22, 2016 4.057 4.082 4.036 4.065 80,960 +0.01(+0.31%)
Mar 21, 2016 4.061 4.074 4.040 4.052 82,064 -0.02(-0.42%)
Mar 18, 2016 4.023 4.086 3.993 4.069 175,953 +0.05(+1.27%)
Mar 17, 2016 3.997 4.048 3.993 4.019 69,318 +0.02(+0.42%)
Mar 16, 2016 4.002 4.023 3.959 4.002 139,562 +0.00(+0.11%)
Mar 15, 2016 3.946 4.002 3.946 3.997 182,606 +0.03(+0.75%)
Mar 14, 2016 3.989 3.993 3.968 3.968 94,431 -0.02(-0.43%)
Mar 11, 2016 3.938 3.993 3.934 3.985 226,213 +0.06(+1.40%)
Mar 10, 2016 3.942 3.968 3.930 3.930 53,461 +0.00(+0.00%)
Mar 09, 2016 3.955 3.959 3.921 3.930 141,034 -0.00(-0.11%)
Mar 08, 2016 3.946 3.951 3.934 3.934 108,464 -0.01(-0.21%)
Mar 07, 2016 3.930 3.959 3.930 3.942 193,009 +0.01(+0.32%)
Mar 04, 2016 3.892 3.938 3.887 3.930 164,035 +0.03(+0.65%)
Mar 03, 2016 3.879 3.946 3.871 3.904 212,117 +0.03(+0.87%)
Mar 02, 2016 3.875 3.875 3.846 3.871 108,080 +0.00(+0.11%)
Mar 01, 2016 3.846 3.867 3.816 3.867 137,895 +0.03(+0.66%)
Feb 29, 2016 3.816 3.841 3.804 3.841 85,273 +0.03(+0.66%)
Feb 26, 2016 3.808 3.816 3.778 3.816 79,216 +0.01(+0.33%)
Feb 25, 2016 3.791 3.820 3.770 3.804 75,934 +0.03(+0.78%)
Feb 24, 2016 3.753 3.783 3.741 3.774 182,040 +0.01(+0.22%)
Feb 23, 2016 3.787 3.787 3.753 3.766 77,229 -0.02(-0.44%)
Feb 22, 2016 3.787 3.787 3.753 3.783 132,753 +0.03(+0.73%)
Feb 19, 2016 3.753 3.757 3.728 3.755 75,357 +0.00(+0.06%)
Feb 18, 2016 3.724 3.753 3.724 3.753 124,980 +0.00(+0.11%)
Feb 17, 2016 3.749 3.757 3.726 3.749 143,705 +0.01(+0.22%)
Feb 16, 2016 3.745 3.770 3.707 3.741 155,957 +0.00(+0.11%)
Feb 12, 2016 3.703 3.736 3.736 3.736 131,007 +0.03(+0.68%)
Feb 11, 2016 3.736 3.770 3.665 3.711 377,919 -0.07(-1.89%)
Feb 10, 2016 3.829 3.829 3.770 3.783 111,739 -0.02(-0.44%)
Feb 09, 2016 3.799 3.833 3.770 3.799 121,922 +0.00(+0.00%)
Feb 08, 2016 3.799 3.824 3.779 3.799 320,120 -0.03(-0.87%)
Feb 05, 2016 3.887 3.887 3.833 3.833 255,064 -0.05(-1.28%)
Feb 04, 2016 3.887 3.903 3.866 3.883 41,641 -0.00(-0.11%)
Feb 03, 2016 3.895 3.916 3.860 3.887 114,739 -0.02(-0.43%)
Feb 02, 2016 3.907 3.912 3.849 3.903 180,975 -0.00(-0.11%)
Feb 01, 2016 3.874 3.966 3.861 3.907 839,523 +0.05(+1.18%)
Jan 29, 2016 3.849 3.882 3.833 3.862 97,045 +0.03(+0.87%)
Jan 28, 2016 3.824 3.841 3.804 3.829 346,579 +0.03(+0.88%)
Jan 27, 2016 3.812 3.820 3.787 3.795 186,823 -0.02(-0.44%)
Jan 26, 2016 3.774 3.812 3.762 3.812 152,062 +0.06(+1.55%)
Jan 25, 2016 3.770 3.774 3.741 3.754 141,725 -0.04(-0.99%)
Jan 22, 2016 3.791 3.795 3.754 3.791 123,406 +0.04(+1.11%)
Jan 21, 2016 3.675 3.750 3.675 3.750 354,193 +0.07(+1.92%)
Jan 20, 2016 3.700 3.700 3.625 3.679 317,096 -0.06(-1.56%)
Jan 19, 2016 3.808 3.808 3.725 3.737 138,874 -0.04(-1.10%)
Jan 15, 2016 3.725 3.779 3.779 3.779 283,624 -0.04(-0.98%)
Jan 14, 2016 3.812 3.845 3.733 3.816 357,794 +0.00(+0.00%)
Jan 13, 2016 3.924 3.924 3.754 3.816 374,133 -0.09(-2.24%)
Jan 12, 2016 3.924 3.932 3.866 3.903 216,208 -0.00(-0.09%)
Jan 11, 2016 3.936 3.936 3.903 3.907 118,004 -0.02(-0.43%)
Jan 08, 2016 3.949 3.953 3.916 3.924 98,492 -0.01(-0.31%)
Jan 07, 2016 3.953 3.994 3.936 3.936 124,177 -0.06(-1.54%)
Jan 06, 2016 4.010 4.035 3.994 3.998 146,371 -0.04(-0.92%)
Jan 05, 2016 3.994 4.047 3.988 4.035 210,675 +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.