Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Income Strategy Fund (NY: PFL )

8.270 +0.020 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 2.948 2.974 2.912 2.950 260,118 +0.01(+0.19%)
Oct 28, 2011 2.928 2.956 2.918 2.945 370,613 +0.01(+0.19%)
Oct 27, 2011 2.896 2.948 2.896 2.939 438,784 +0.07(+2.38%)
Oct 26, 2011 2.849 2.871 2.825 2.871 257,262 +0.04(+1.55%)
Oct 25, 2011 2.838 2.847 2.809 2.827 340,684 -0.01(-0.48%)
Oct 24, 2011 2.800 2.841 2.795 2.841 183,040 +0.04(+1.46%)
Oct 21, 2011 2.781 2.857 2.781 2.800 430,914 +0.02(+0.79%)
Oct 20, 2011 2.776 2.791 2.756 2.778 259,803 +0.00(+0.10%)
Oct 19, 2011 2.759 2.789 2.754 2.776 308,514 +0.01(+0.40%)
Oct 18, 2011 2.735 2.765 2.732 2.765 169,957 +0.03(+1.20%)
Oct 17, 2011 2.770 2.770 2.732 2.732 244,769 -0.04(-1.28%)
Oct 14, 2011 2.743 2.767 2.735 2.767 447,675 +0.02(+0.90%)
Oct 13, 2011 2.754 2.754 2.699 2.743 368,874 -0.02(-0.69%)
Oct 12, 2011 2.748 2.765 2.748 2.762 435,639 +0.01(+0.50%)
Oct 11, 2011 2.776 2.776 2.710 2.748 298,067 -0.02(-0.54%)
Oct 10, 2011 2.693 2.763 2.693 2.763 484,723 +0.08(+3.03%)
Oct 07, 2011 2.687 2.693 2.633 2.682 494,576 -0.01(-0.20%)
Oct 06, 2011 2.641 2.687 2.641 2.687 414,320 +0.07(+2.59%)
Oct 05, 2011 2.565 2.622 2.565 2.619 237,327 +0.03(+1.26%)
Oct 04, 2011 2.603 2.611 2.525 2.587 1,261,198 -0.07(-2.55%)
Oct 03, 2011 2.679 2.720 2.644 2.655 714,605 -0.07(-2.39%)
Sep 30, 2011 2.720 2.744 2.682 2.720 557,275 -0.03(-0.99%)
Sep 29, 2011 2.725 2.750 2.720 2.747 474,626 +0.02(+0.60%)
Sep 28, 2011 2.779 2.779 2.719 2.731 327,765 -0.05(-1.95%)
Sep 27, 2011 2.752 2.807 2.744 2.785 376,720 +0.04(+1.48%)
Sep 26, 2011 2.763 2.771 2.723 2.744 512,038 -0.04(-1.36%)
Sep 23, 2011 2.801 2.820 2.755 2.782 1,239,042 -0.03(-1.16%)
Sep 22, 2011 2.820 2.864 2.807 2.815 553,698 -0.04(-1.33%)
Sep 21, 2011 2.853 2.883 2.853 2.853 377,340 -0.01(-0.38%)
Sep 20, 2011 2.823 2.864 2.823 2.864 460,321 +0.04(+1.34%)
Sep 19, 2011 2.850 2.850 2.820 2.826 337,177 -0.02(-0.86%)
Sep 16, 2011 2.847 2.861 2.826 2.850 712,035 -0.02(-0.85%)
Sep 15, 2011 2.918 2.931 2.861 2.874 705,780 -0.04(-1.40%)
Sep 14, 2011 2.950 2.963 2.904 2.915 313,295 -0.04(-1.27%)
Sep 13, 2011 3.018 3.018 2.952 2.952 418,237 -0.04(-1.20%)
Sep 12, 2011 2.988 2.994 2.964 2.988 308,965 -0.01(-0.27%)
Sep 09, 2011 3.015 3.018 2.986 2.996 274,714 -0.02(-0.72%)
Sep 08, 2011 3.024 3.048 3.010 3.018 105,952 -0.01(-0.31%)
Sep 07, 2011 3.017 3.041 3.009 3.028 205,305 +0.02(+0.72%)
Sep 06, 2011 3.022 3.028 2.990 3.006 249,309 -0.04(-1.33%)
Sep 02, 2011 3.022 3.049 2.985 3.046 266,921 +0.00(+0.00%)
Sep 01, 2011 3.049 3.073 3.046 3.046 224,372 -0.01(-0.48%)
Aug 31, 2011 3.065 3.068 3.049 3.061 313,175 +0.03(+0.83%)
Aug 30, 2011 3.055 3.055 3.003 3.036 513,513 +0.04(+1.26%)
Aug 29, 2011 2.974 3.003 2.966 2.998 246,425 +0.04(+1.27%)
Aug 26, 2011 2.920 2.960 2.909 2.960 286,167 +0.02(+0.55%)
Aug 25, 2011 2.958 2.958 2.909 2.944 271,027 -0.01(-0.46%)
Aug 24, 2011 2.987 2.995 2.931 2.958 364,575 -0.01(-0.45%)
Aug 23, 2011 2.928 2.979 2.861 2.971 494,576 +0.08(+2.89%)
Aug 22, 2011 2.968 2.982 2.885 2.888 888,105 -0.06(-2.19%)
Aug 19, 2011 2.952 2.979 2.949 2.952 393,473 -0.05(-1.53%)
Aug 18, 2011 3.025 3.025 2.960 2.998 554,492 -0.04(-1.42%)
Aug 17, 2011 2.987 3.060 2.987 3.041 614,924 +0.05(+1.62%)
Aug 16, 2011 3.017 3.046 2.971 2.993 483,561 -0.05(-1.77%)
Aug 15, 2011 3.003 3.065 3.003 3.046 409,808 +0.05(+1.71%)
Aug 12, 2011 3.046 3.071 2.985 2.995 512,563 -0.06(-2.11%)
Aug 11, 2011 2.993 3.070 2.949 3.060 445,675 +0.07(+2.25%)
Aug 10, 2011 3.041 3.041 2.928 2.993 553,779 -0.05(-1.51%)
Aug 09, 2011 3.030 3.065 2.842 3.038 1,075,862 +0.13(+4.31%)
Aug 08, 2011 3.009 3.063 2.844 2.913 1,563,839 -0.25(-7.80%)
Aug 05, 2011 3.301 3.301 2.961 3.159 2,338,241 -0.13(-3.98%)
Aug 04, 2011 3.360 3.365 3.285 3.290 447,895 -0.08(-2.38%)
Aug 03, 2011 3.376 3.397 3.341 3.371 361,807 -0.03(-0.79%)
Aug 02, 2011 3.387 3.416 3.376 3.397 459,255 +0.01(+0.32%)
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.