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 (%)
Sep 30, 2016 4.843 4.866 4.829 4.866 170,896 +0.05(+0.94%)
Sep 29, 2016 4.829 4.830 4.807 4.820 148,577 -0.02(-0.47%)
Sep 28, 2016 4.843 4.848 4.793 4.843 150,355 +0.01(+0.28%)
Sep 27, 2016 4.793 4.834 4.793 4.829 152,560 +0.04(+0.76%)
Sep 26, 2016 4.797 4.827 4.793 4.793 150,724 -0.02(-0.38%)
Sep 23, 2016 4.807 4.829 4.784 4.811 153,584 -0.01(-0.19%)
Sep 22, 2016 4.816 4.829 4.798 4.820 201,439 +0.03(+0.67%)
Sep 21, 2016 4.779 4.797 4.761 4.788 330,762 +0.01(+0.29%)
Sep 20, 2016 4.757 4.793 4.757 4.775 201,002 +0.02(+0.48%)
Sep 19, 2016 4.734 4.766 4.734 4.752 157,064 +0.01(+0.19%)
Sep 16, 2016 4.761 4.789 4.711 4.743 117,736 -0.01(-0.19%)
Sep 15, 2016 4.716 4.788 4.716 4.752 91,812 +0.01(+0.29%)
Sep 14, 2016 4.670 4.752 4.670 4.738 208,680 +0.04(+0.87%)
Sep 13, 2016 4.775 4.811 4.615 4.697 513,358 -0.11(-2.27%)
Sep 12, 2016 4.734 4.821 4.734 4.807 273,803 +0.05(+1.15%)
Sep 09, 2016 4.852 4.889 4.697 4.752 461,355 -0.14(-2.88%)
Sep 08, 2016 4.857 4.902 4.857 4.893 244,671 +0.01(+0.28%)
Sep 07, 2016 4.848 4.888 4.846 4.879 329,622 +0.04(+0.75%)
Sep 06, 2016 4.821 4.857 4.807 4.843 176,434 +0.04(+0.85%)
Sep 02, 2016 4.816 4.803 4.803 4.803 297,975 -0.01(-0.28%)
Sep 01, 2016 4.843 4.843 4.812 4.816 130,324 -0.03(-0.56%)
Aug 31, 2016 4.870 4.870 4.812 4.843 173,310 -0.03(-0.56%)
Aug 30, 2016 4.852 4.879 4.798 4.870 227,493 +0.05(+0.94%)
Aug 29, 2016 4.794 4.838 4.791 4.825 199,876 +0.04(+0.75%)
Aug 26, 2016 4.816 4.825 4.789 4.789 222,156 +0.00(+0.09%)
Aug 25, 2016 4.780 4.794 4.762 4.785 167,699 +0.01(+0.19%)
Aug 24, 2016 4.780 4.785 4.755 4.776 95,086 -0.01(-0.19%)
Aug 23, 2016 4.771 4.785 4.771 4.785 47,758 +0.02(+0.47%)
Aug 22, 2016 4.753 4.762 4.739 4.762 68,146 -0.01(-0.19%)
Aug 19, 2016 4.749 4.780 4.749 4.771 154,007 +0.00(+0.09%)
Aug 18, 2016 4.739 4.767 4.739 4.767 71,582 +0.01(+0.17%)
Aug 17, 2016 4.762 4.771 4.730 4.758 131,532 -0.01(-0.17%)
Aug 16, 2016 4.771 4.772 4.762 4.767 110,946 +0.00(+0.09%)
Aug 15, 2016 4.717 4.780 4.717 4.762 122,223 +0.03(+0.67%)
Aug 12, 2016 4.708 4.744 4.708 4.730 89,111 +0.00(+0.10%)
Aug 11, 2016 4.717 4.749 4.699 4.726 111,717 +0.02(+0.38%)
Aug 10, 2016 4.699 4.749 4.699 4.708 101,025 +0.00(+0.00%)
Aug 09, 2016 4.694 4.739 4.690 4.708 198,320 -0.01(-0.29%)
Aug 08, 2016 4.704 4.726 4.690 4.721 182,962 +0.00(+0.00%)
Aug 05, 2016 4.645 4.730 4.645 4.721 247,405 +0.07(+1.42%)
Aug 04, 2016 4.623 4.681 4.623 4.655 200,892 +0.02(+0.41%)
Aug 03, 2016 4.614 4.636 4.601 4.636 101,727 +0.01(+0.19%)
Aug 02, 2016 4.610 4.659 4.587 4.627 432,649 -0.04(-0.77%)
Aug 01, 2016 4.690 4.695 4.605 4.663 189,433 -0.03(-0.57%)
Jul 29, 2016 4.650 4.690 4.641 4.690 152,209 +0.02(+0.48%)
Jul 28, 2016 4.654 4.668 4.569 4.668 156,063 -0.00(-0.10%)
Jul 27, 2016 4.659 4.677 4.654 4.672 117,739 -0.00(-0.10%)
Jul 26, 2016 4.614 4.677 4.614 4.677 210,473 +0.03(+0.58%)
Jul 25, 2016 4.632 4.690 4.619 4.650 144,752 +0.02(+0.39%)
Jul 22, 2016 4.619 4.650 4.619 4.632 62,840 +0.01(+0.19%)
Jul 21, 2016 4.619 4.641 4.619 4.623 142,243 +0.00(+0.00%)
Jul 20, 2016 4.601 4.645 4.583 4.623 187,404 +0.00(+0.00%)
Jul 19, 2016 4.614 4.633 4.587 4.623 146,967 -0.01(-0.19%)
Jul 18, 2016 4.601 4.645 4.578 4.632 205,001 +0.04(+0.98%)
Jul 15, 2016 4.614 4.654 4.569 4.587 181,936 -0.03(-0.58%)
Jul 14, 2016 4.668 4.694 4.614 4.614 251,427 -0.00(-0.10%)
Jul 13, 2016 4.704 4.704 4.614 4.619 168,882 -0.09(-2.00%)
Jul 12, 2016 4.690 4.753 4.681 4.713 161,484 +0.02(+0.48%)
Jul 11, 2016 4.730 4.744 4.677 4.690 152,776 -0.04(-0.95%)
Jul 08, 2016 4.668 4.771 4.659 4.735 323,617 +0.08(+1.63%)
Jul 07, 2016 4.636 4.686 4.619 4.659 191,911 +0.04(+0.87%)
Jul 06, 2016 4.574 4.627 4.574 4.619 104,230 +0.04(+0.97%)
Jul 05, 2016 4.552 4.583 4.550 4.574 149,984 +0.01(+0.19%)
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.