PIMCO Income Strategy Fund (NY: PFL )

8.480 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 4.986 5.009 4.972 5.009 165,994 +0.05(+0.94%)
Sep 29, 2016 4.972 4.972 4.949 4.963 144,315 -0.02(-0.47%)
Sep 28, 2016 4.986 4.991 4.934 4.986 146,041 +0.01(+0.28%)
Sep 27, 2016 4.934 4.977 4.934 4.972 148,184 +0.04(+0.76%)
Sep 26, 2016 4.939 4.970 4.934 4.934 146,400 -0.02(-0.38%)
Sep 23, 2016 4.949 4.972 4.925 4.953 149,178 -0.01(-0.19%)
Sep 22, 2016 4.958 4.972 4.939 4.963 195,660 +0.03(+0.67%)
Sep 21, 2016 4.920 4.939 4.902 4.930 321,273 +0.01(+0.29%)
Sep 20, 2016 4.897 4.934 4.897 4.916 195,235 +0.02(+0.48%)
Sep 19, 2016 4.874 4.906 4.874 4.892 152,558 +0.01(+0.19%)
Sep 16, 2016 4.902 4.931 4.850 4.883 114,358 -0.01(-0.19%)
Sep 15, 2016 4.855 4.930 4.855 4.892 89,178 +0.01(+0.29%)
Sep 14, 2016 4.808 4.892 4.808 4.878 202,693 +0.04(+0.87%)
Sep 13, 2016 4.916 4.953 4.752 4.836 498,630 -0.11(-2.27%)
Sep 12, 2016 4.874 4.963 4.874 4.949 265,948 +0.06(+1.15%)
Sep 09, 2016 4.995 5.033 4.836 4.892 448,120 -0.15(-2.88%)
Sep 08, 2016 5.000 5.047 5.000 5.038 237,652 +0.01(+0.28%)
Sep 07, 2016 4.991 5.033 4.989 5.024 320,166 +0.04(+0.75%)
Sep 06, 2016 4.963 5.000 4.949 4.986 171,372 +0.04(+0.85%)
Sep 02, 2016 4.958 4.945 4.945 4.945 289,426 -0.01(-0.28%)
Sep 01, 2016 4.986 4.986 4.954 4.958 126,586 -0.03(-0.56%)
Aug 31, 2016 5.014 5.014 4.954 4.986 168,338 -0.03(-0.56%)
Aug 30, 2016 4.996 5.024 4.940 5.014 220,967 +0.05(+0.94%)
Aug 29, 2016 4.935 4.981 4.932 4.968 194,141 +0.04(+0.75%)
Aug 26, 2016 4.958 4.968 4.931 4.931 215,783 +0.00(+0.09%)
Aug 25, 2016 4.921 4.935 4.903 4.926 162,888 +0.01(+0.19%)
Aug 24, 2016 4.921 4.926 4.895 4.917 92,358 -0.01(-0.19%)
Aug 23, 2016 4.912 4.926 4.912 4.926 46,387 +0.02(+0.47%)
Aug 22, 2016 4.893 4.903 4.879 4.903 66,191 -0.01(-0.19%)
Aug 19, 2016 4.889 4.921 4.889 4.912 149,589 +0.00(+0.09%)
Aug 18, 2016 4.879 4.907 4.879 4.907 69,529 +0.01(+0.17%)
Aug 17, 2016 4.903 4.912 4.870 4.899 127,758 -0.01(-0.17%)
Aug 16, 2016 4.912 4.912 4.903 4.907 107,763 +0.00(+0.09%)
Aug 15, 2016 4.856 4.921 4.856 4.903 118,716 +0.03(+0.67%)
Aug 12, 2016 4.847 4.884 4.847 4.870 86,554 +0.00(+0.10%)
Aug 11, 2016 4.856 4.889 4.838 4.866 108,512 +0.02(+0.38%)
Aug 10, 2016 4.838 4.889 4.838 4.847 98,127 +0.00(+0.00%)
Aug 09, 2016 4.833 4.879 4.828 4.847 192,631 -0.01(-0.29%)
Aug 08, 2016 4.842 4.865 4.829 4.861 177,713 +0.00(+0.00%)
Aug 05, 2016 4.783 4.870 4.783 4.861 240,307 +0.07(+1.42%)
Aug 04, 2016 4.760 4.819 4.760 4.793 195,128 +0.02(+0.41%)
Aug 03, 2016 4.750 4.773 4.736 4.773 98,809 +0.01(+0.19%)
Aug 02, 2016 4.746 4.796 4.723 4.764 420,236 -0.04(-0.77%)
Aug 01, 2016 4.829 4.833 4.741 4.801 183,998 -0.03(-0.57%)
Jul 29, 2016 4.787 4.829 4.778 4.829 147,842 +0.02(+0.48%)
Jul 28, 2016 4.792 4.806 4.704 4.806 151,586 -0.00(-0.10%)
Jul 27, 2016 4.796 4.815 4.791 4.810 114,362 -0.00(-0.10%)
Jul 26, 2016 4.750 4.815 4.750 4.815 204,435 +0.03(+0.58%)
Jul 25, 2016 4.769 4.829 4.755 4.787 140,599 +0.02(+0.39%)
Jul 22, 2016 4.755 4.787 4.755 4.769 61,037 +0.01(+0.19%)
Jul 21, 2016 4.755 4.778 4.755 4.760 138,162 +0.00(+0.00%)
Jul 20, 2016 4.736 4.783 4.718 4.760 182,028 +0.00(+0.00%)
Jul 19, 2016 4.750 4.770 4.723 4.760 142,750 -0.01(-0.19%)
Jul 18, 2016 4.736 4.783 4.713 4.769 199,120 +0.05(+0.98%)
Jul 15, 2016 4.750 4.792 4.704 4.723 176,717 -0.03(-0.58%)
Jul 14, 2016 4.806 4.833 4.750 4.750 244,214 -0.00(-0.10%)
Jul 13, 2016 4.842 4.842 4.750 4.755 164,037 -0.10(-2.00%)
Jul 12, 2016 4.829 4.893 4.819 4.852 156,851 +0.02(+0.48%)
Jul 11, 2016 4.870 4.884 4.815 4.829 148,393 -0.05(-0.95%)
Jul 08, 2016 4.806 4.912 4.796 4.875 314,332 +0.08(+1.63%)
Jul 07, 2016 4.773 4.824 4.756 4.796 186,405 +0.04(+0.87%)
Jul 06, 2016 4.709 4.764 4.709 4.755 101,240 +0.05(+0.97%)
Jul 05, 2016 4.686 4.718 4.684 4.709 145,681 +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.