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 (%)
May 30, 2014 4.341 4.358 4.333 4.355 202,345 +0.02(+0.49%)
May 29, 2014 4.344 4.348 4.326 4.333 286,504 -0.02(-0.41%)
May 28, 2014 4.330 4.355 4.330 4.351 251,770 +0.02(+0.49%)
May 27, 2014 4.344 4.351 4.326 4.330 355,887 +0.00(+0.08%)
May 23, 2014 4.301 4.326 4.326 4.326 181,420 +0.01(+0.21%)
May 22, 2014 4.319 4.323 4.305 4.317 163,674 +0.02(+0.37%)
May 21, 2014 4.309 4.323 4.298 4.301 148,812 +0.00(+0.08%)
May 20, 2014 4.305 4.319 4.298 4.298 373,305 -0.01(-0.17%)
May 19, 2014 4.294 4.326 4.294 4.305 255,811 -0.00(-0.08%)
May 16, 2014 4.301 4.323 4.287 4.309 290,432 +0.00(+0.08%)
May 15, 2014 4.294 4.309 4.280 4.305 456,255 +0.01(+0.25%)
May 14, 2014 4.284 4.298 4.278 4.294 259,560 +0.01(+0.33%)
May 13, 2014 4.287 4.287 4.273 4.280 147,964 -0.00(-0.08%)
May 12, 2014 4.287 4.294 4.277 4.284 267,996 +0.01(+0.25%)
May 09, 2014 4.273 4.277 4.266 4.273 74,817 +0.01(+0.25%)
May 08, 2014 4.284 4.284 4.259 4.262 128,159 -0.00(-0.08%)
May 07, 2014 4.255 4.266 4.248 4.266 251,612 +0.01(+0.25%)
May 06, 2014 4.252 4.256 4.227 4.255 794,875 +0.01(+0.17%)
May 05, 2014 4.255 4.259 4.245 4.248 221,699 +0.01(+0.33%)
May 02, 2014 4.213 4.245 4.213 4.234 212,113 +0.01(+0.17%)
May 01, 2014 4.252 4.259 4.221 4.227 357,958 -0.01(-0.33%)
Apr 30, 2014 4.259 4.259 4.234 4.241 262,444 -0.01(-0.25%)
Apr 29, 2014 4.255 4.259 4.241 4.252 334,550 +0.01(+0.25%)
Apr 28, 2014 4.241 4.248 4.227 4.241 321,056 +0.01(+0.25%)
Apr 25, 2014 4.234 4.240 4.209 4.230 464,258 +0.01(+0.17%)
Apr 24, 2014 4.192 4.245 4.188 4.223 359,027 +0.03(+0.67%)
Apr 23, 2014 4.174 4.195 4.174 4.195 210,212 +0.03(+0.76%)
Apr 22, 2014 4.153 4.163 4.149 4.163 132,758 +0.01(+0.17%)
Apr 21, 2014 4.146 4.163 4.146 4.156 158,158 +0.01(+0.26%)
Apr 17, 2014 4.156 4.146 4.146 4.146 156,469 -0.02(-0.42%)
Apr 16, 2014 4.174 4.174 4.153 4.163 119,918 +0.00(+0.00%)
Apr 15, 2014 4.160 4.167 4.146 4.163 170,359 +0.01(+0.26%)
Apr 14, 2014 4.177 4.177 4.149 4.153 158,232 -0.01(-0.25%)
Apr 11, 2014 4.174 4.174 4.160 4.163 140,862 -0.01(-0.17%)
Apr 10, 2014 4.163 4.174 4.153 4.170 189,183 +0.02(+0.51%)
Apr 09, 2014 4.149 4.163 4.139 4.149 224,897 +0.02(+0.43%)
Apr 08, 2014 4.132 4.135 4.125 4.132 206,031 +0.01(+0.26%)
Apr 07, 2014 4.121 4.128 4.114 4.121 85,352 +0.01(+0.26%)
Apr 04, 2014 4.132 4.132 4.110 4.110 239,427 +0.01(+0.18%)
Apr 03, 2014 4.125 4.125 4.089 4.103 116,710 -0.01(-0.18%)
Apr 02, 2014 4.096 4.121 4.089 4.110 197,169 +0.01(+0.17%)
Apr 01, 2014 4.128 4.132 4.089 4.103 188,581 -0.01(-0.26%)
Mar 31, 2014 4.117 4.128 4.082 4.114 290,254 +0.00(+0.00%)
Mar 28, 2014 4.114 4.114 4.096 4.114 160,590 +0.02(+0.43%)
Mar 27, 2014 4.075 4.103 4.072 4.096 202,564 +0.02(+0.43%)
Mar 26, 2014 4.072 4.089 4.065 4.079 139,856 +0.02(+0.55%)
Mar 25, 2014 4.068 4.082 4.037 4.057 173,595 -0.00(-0.04%)
Mar 24, 2014 4.065 4.072 4.044 4.058 143,369 +0.01(+0.27%)
Mar 21, 2014 4.040 4.068 4.037 4.047 262,286 +0.01(+0.19%)
Mar 20, 2014 4.072 4.075 4.037 4.040 369,393 -0.04(-0.88%)
Mar 19, 2014 4.107 4.121 4.068 4.075 218,502 -0.02(-0.51%)
Mar 18, 2014 4.093 4.114 4.082 4.096 206,173 +0.01(+0.34%)
Mar 17, 2014 4.079 4.107 4.072 4.082 222,616 +0.00(+0.09%)
Mar 14, 2014 4.079 4.093 4.068 4.079 273,511 -0.01(-0.17%)
Mar 13, 2014 4.114 4.114 4.086 4.086 199,025 -0.02(-0.43%)
Mar 12, 2014 4.117 4.118 4.072 4.103 277,255 -0.01(-0.26%)
Mar 11, 2014 4.156 4.156 4.096 4.114 267,994 -0.02(-0.59%)
Mar 10, 2014 4.114 4.149 4.114 4.139 147,666 +0.02(+0.59%)
Mar 07, 2014 4.149 4.149 4.107 4.114 161,568 -0.03(-0.76%)
Mar 06, 2014 4.121 4.146 4.120 4.146 173,043 +0.02(+0.51%)
Mar 05, 2014 4.104 4.132 4.104 4.125 123,380 +0.02(+0.51%)
Mar 04, 2014 4.125 4.132 4.097 4.104 226,547 +0.00(+0.00%)
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.