Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.250 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 4.353 4.366 4.340 4.353 154,060 +0.01(+0.30%)
Apr 28, 2016 4.314 4.358 4.311 4.340 137,822 +0.00(+0.10%)
Apr 27, 2016 4.331 4.341 4.301 4.336 316,314 +0.01(+0.20%)
Apr 26, 2016 4.327 4.344 4.318 4.327 216,201 +0.01(+0.20%)
Apr 25, 2016 4.318 4.318 4.305 4.318 149,514 +0.00(+0.00%)
Apr 22, 2016 4.292 4.331 4.292 4.318 196,511 +0.03(+0.81%)
Apr 21, 2016 4.279 4.292 4.249 4.283 248,001 +0.02(+0.51%)
Apr 20, 2016 4.249 4.270 4.196 4.262 220,442 +0.02(+0.41%)
Apr 19, 2016 4.209 4.249 4.209 4.244 221,972 +0.04(+1.04%)
Apr 18, 2016 4.175 4.205 4.175 4.201 260,069 +0.03(+0.63%)
Apr 15, 2016 4.183 4.192 4.166 4.175 125,563 -0.01(-0.21%)
Apr 14, 2016 4.188 4.188 4.175 4.183 108,510 +0.01(+0.31%)
Apr 13, 2016 4.175 4.196 4.166 4.170 123,502 +0.01(+0.21%)
Apr 12, 2016 4.148 4.175 4.140 4.161 84,354 +0.03(+0.63%)
Apr 11, 2016 4.144 4.157 4.120 4.135 92,611 +0.01(+0.21%)
Apr 08, 2016 4.135 4.166 4.061 4.127 260,684 +0.02(+0.42%)
Apr 07, 2016 4.114 4.135 4.100 4.109 230,046 -0.04(-0.95%)
Apr 06, 2016 4.110 4.161 4.110 4.148 108,238 +0.03(+0.84%)
Apr 05, 2016 4.114 4.122 4.101 4.114 147,981 -0.01(-0.31%)
Apr 04, 2016 4.118 4.135 4.088 4.127 296,213 +0.01(+0.21%)
Apr 01, 2016 4.122 4.131 4.097 4.118 199,457 -0.01(-0.21%)
Mar 31, 2016 4.110 4.127 4.084 4.127 220,223 +0.01(+0.31%)
Mar 30, 2016 4.105 4.127 4.071 4.114 191,289 +0.01(+0.32%)
Mar 29, 2016 4.110 4.110 4.079 4.101 137,793 +0.01(+0.21%)
Mar 28, 2016 4.110 4.117 4.088 4.092 95,900 -0.02(-0.42%)
Mar 24, 2016 4.122 4.110 4.110 4.110 129,032 -0.02(-0.52%)
Mar 23, 2016 4.148 4.157 4.140 4.131 85,796 -0.01(-0.21%)
Mar 22, 2016 4.131 4.157 4.110 4.140 79,501 +0.01(+0.31%)
Mar 21, 2016 4.135 4.148 4.114 4.127 80,586 -0.02(-0.42%)
Mar 18, 2016 4.097 4.161 4.066 4.144 172,782 +0.05(+1.27%)
Mar 17, 2016 4.071 4.122 4.066 4.092 68,069 +0.02(+0.42%)
Mar 16, 2016 4.075 4.097 4.032 4.075 137,047 +0.00(+0.11%)
Mar 15, 2016 4.019 4.075 4.019 4.071 179,315 +0.03(+0.75%)
Mar 14, 2016 4.062 4.067 4.040 4.040 92,729 -0.02(-0.43%)
Mar 11, 2016 4.010 4.066 4.006 4.058 222,137 +0.06(+1.40%)
Mar 10, 2016 4.015 4.040 4.002 4.002 52,497 +0.00(+0.00%)
Mar 09, 2016 4.028 4.031 3.993 4.002 138,493 -0.00(-0.11%)
Mar 08, 2016 4.019 4.023 4.006 4.006 106,509 -0.01(-0.21%)
Mar 07, 2016 4.002 4.032 4.002 4.014 189,530 +0.01(+0.32%)
Mar 04, 2016 3.963 4.010 3.958 4.002 161,079 +0.03(+0.65%)
Mar 03, 2016 3.950 4.019 3.942 3.976 208,294 +0.03(+0.87%)
Mar 02, 2016 3.946 3.946 3.916 3.942 106,133 +0.00(+0.11%)
Mar 01, 2016 3.916 3.938 3.886 3.938 135,410 +0.03(+0.66%)
Feb 29, 2016 3.886 3.912 3.873 3.912 83,737 +0.03(+0.66%)
Feb 26, 2016 3.878 3.886 3.848 3.886 77,788 +0.01(+0.33%)
Feb 25, 2016 3.861 3.891 3.839 3.873 74,565 +0.03(+0.78%)
Feb 24, 2016 3.822 3.852 3.809 3.843 178,759 +0.01(+0.22%)
Feb 23, 2016 3.856 3.856 3.822 3.835 75,838 -0.02(-0.44%)
Feb 22, 2016 3.856 3.856 3.822 3.852 130,360 +0.03(+0.73%)
Feb 19, 2016 3.822 3.826 3.796 3.824 73,999 +0.00(+0.06%)
Feb 18, 2016 3.792 3.822 3.792 3.822 122,728 +0.00(+0.11%)
Feb 17, 2016 3.818 3.826 3.794 3.818 141,115 +0.01(+0.22%)
Feb 16, 2016 3.814 3.839 3.775 3.809 153,147 +0.00(+0.11%)
Feb 12, 2016 3.771 3.805 3.805 3.805 128,646 +0.03(+0.68%)
Feb 11, 2016 3.805 3.839 3.732 3.779 371,109 -0.07(-1.89%)
Feb 10, 2016 3.899 3.899 3.839 3.852 109,725 -0.02(-0.44%)
Feb 09, 2016 3.869 3.903 3.839 3.869 119,725 +0.00(+0.00%)
Feb 08, 2016 3.869 3.895 3.848 3.869 314,351 -0.03(-0.87%)
Feb 05, 2016 3.958 3.958 3.903 3.903 250,468 -0.05(-1.28%)
Feb 04, 2016 3.958 3.975 3.937 3.954 40,891 -0.00(-0.11%)
Feb 03, 2016 3.966 3.988 3.931 3.958 112,671 -0.02(-0.43%)
Feb 02, 2016 3.979 3.983 3.920 3.975 177,714 -0.00(-0.11%)
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.