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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Nov 30, 2009 2.631 2.640 2.587 2.640 141,885 +0.02(+0.89%)
Nov 27, 2009 2.575 2.617 2.568 2.617 81,953 +0.00(+0.18%)
Nov 25, 2009 2.601 2.633 2.594 2.613 286,294 +0.02(+0.81%)
Nov 24, 2009 2.615 2.617 2.592 2.592 296,133 -0.03(-1.06%)
Nov 23, 2009 2.664 2.664 2.610 2.620 389,579 -0.02(-0.88%)
Nov 20, 2009 2.633 2.647 2.615 2.643 156,633 -0.00(-0.18%)
Nov 19, 2009 2.694 2.694 2.622 2.647 217,357 -0.01(-0.44%)
Nov 18, 2009 2.708 2.722 2.633 2.659 343,056 -0.05(-1.89%)
Nov 17, 2009 2.747 2.747 2.710 2.710 127,769 -0.02(-0.77%)
Nov 16, 2009 2.791 2.791 2.697 2.731 391,612 +0.03(+1.20%)
Nov 13, 2009 2.689 2.726 2.665 2.699 244,163 +0.03(+1.22%)
Nov 12, 2009 2.647 2.671 2.613 2.666 353,012 +0.05(+2.04%)
Nov 11, 2009 2.615 2.615 2.601 2.613 131,753 +0.01(+0.45%)
Nov 10, 2009 2.645 2.645 2.582 2.601 272,471 -0.01(-0.53%)
Nov 09, 2009 2.620 2.620 2.589 2.615 257,128 +0.01(+0.54%)
Nov 06, 2009 2.580 2.601 2.566 2.601 197,670 +0.03(+1.36%)
Nov 05, 2009 2.571 2.574 2.538 2.566 218,585 -0.00(-0.09%)
Nov 04, 2009 2.596 2.606 2.568 2.568 243,646 -0.02(-0.72%)
Nov 03, 2009 2.601 2.601 2.555 2.587 429,974 -0.00(-0.09%)
Nov 02, 2009 2.573 2.604 2.543 2.589 472,480 +0.01(+0.54%)
Oct 30, 2009 2.787 2.787 2.510 2.575 1,411,179 -0.20(-7.27%)
Oct 29, 2009 2.801 2.838 2.764 2.777 481,643 +0.03(+1.01%)
Oct 28, 2009 2.794 2.812 2.738 2.750 667,860 -0.04(-1.58%)
Oct 27, 2009 2.777 2.794 2.757 2.794 349,248 +0.00(+0.08%)
Oct 26, 2009 2.784 2.801 2.773 2.791 195,030 +0.01(+0.42%)
Oct 23, 2009 2.765 2.784 2.738 2.780 410,967 +0.01(+0.42%)
Oct 22, 2009 2.768 2.775 2.733 2.768 302,618 +0.04(+1.53%)
Oct 21, 2009 2.731 2.761 2.701 2.726 395,715 -0.02(-0.59%)
Oct 20, 2009 2.752 2.757 2.737 2.743 295,552 +0.00(+0.17%)
Oct 19, 2009 2.708 2.742 2.675 2.738 594,049 +0.03(+1.29%)
Oct 16, 2009 2.717 2.740 2.703 2.703 335,163 -0.03(-1.02%)
Oct 15, 2009 2.761 2.782 2.710 2.731 401,774 -0.07(-2.41%)
Oct 14, 2009 2.784 2.803 2.782 2.798 599,208 +0.03(+1.26%)
Oct 13, 2009 2.750 2.779 2.750 2.764 247,780 +0.01(+0.43%)
Oct 12, 2009 2.773 2.777 2.736 2.752 255,927 -0.01(-0.42%)
Oct 09, 2009 2.731 2.777 2.717 2.764 293,330 +0.04(+1.54%)
Oct 08, 2009 2.712 2.724 2.699 2.722 389,571 +0.03(+1.21%)
Oct 07, 2009 2.708 2.759 2.675 2.689 435,568 +0.02(+0.87%)
Oct 06, 2009 2.703 2.710 2.654 2.666 383,809 -0.02(-0.61%)
Oct 05, 2009 2.585 2.682 2.585 2.682 508,474 +0.11(+4.43%)
Oct 02, 2009 2.752 2.752 2.568 2.568 722,633 -0.19(-6.90%)
Oct 01, 2009 2.775 2.803 2.722 2.759 1,026,444 -0.04(-1.33%)
Sep 30, 2009 2.784 2.798 2.750 2.796 439,491 +0.03(+0.92%)
Sep 29, 2009 2.803 2.803 2.759 2.771 312,634 +0.02(+0.76%)
Sep 28, 2009 2.773 2.798 2.740 2.750 464,285 +0.02(+0.59%)
Sep 25, 2009 2.666 2.733 2.659 2.733 415,403 +0.05(+1.73%)
Sep 24, 2009 2.671 2.694 2.657 2.687 400,740 +0.02(+0.61%)
Sep 23, 2009 2.668 2.708 2.659 2.671 497,868 +0.02(+0.88%)
Sep 22, 2009 2.578 2.647 2.578 2.647 219,980 +0.07(+2.89%)
Sep 21, 2009 2.596 2.596 2.552 2.573 328,777 -0.03(-0.98%)
Sep 18, 2009 2.589 2.608 2.587 2.599 162,089 +0.01(+0.36%)
Sep 17, 2009 2.555 2.589 2.552 2.589 323,188 +0.07(+2.86%)
Sep 16, 2009 2.536 2.552 2.517 2.517 459,402 +0.01(+0.28%)
Sep 15, 2009 2.496 2.510 2.490 2.510 387,542 +0.02(+0.84%)
Sep 14, 2009 2.462 2.490 2.459 2.490 333,867 +0.03(+1.23%)
Sep 11, 2009 2.485 2.485 2.445 2.459 370,133 +0.00(+0.00%)
Sep 10, 2009 2.496 2.496 2.457 2.459 321,711 -0.04(-1.49%)
Sep 09, 2009 2.496 2.496 2.471 2.496 387,779 +0.00(+0.00%)
Sep 08, 2009 2.499 2.499 2.478 2.496 357,262 +0.00(+0.00%)
Sep 04, 2009 2.496 2.496 2.473 2.496 202,613 +0.01(+0.47%)
Sep 03, 2009 2.480 2.485 2.459 2.485 185,523 +0.00(+0.19%)
Sep 02, 2009 2.450 2.480 2.436 2.480 232,407 +0.04(+1.52%)
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.