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: 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 (%)
Mar 31, 2010 2.627 2.688 2.627 2.681 613,575 +0.03(+1.25%)
Mar 30, 2010 2.573 2.648 2.573 2.648 620,418 +0.06(+2.27%)
Mar 29, 2010 2.580 2.606 2.575 2.589 293,460 +0.00(+0.00%)
Mar 26, 2010 2.658 2.658 2.568 2.589 884,775 -0.04(-1.70%)
Mar 25, 2010 2.660 2.681 2.634 2.634 418,296 -0.04(-1.33%)
Mar 24, 2010 2.702 2.702 2.667 2.669 357,141 -0.02(-0.70%)
Mar 23, 2010 2.702 2.707 2.684 2.688 450,577 -0.01(-0.26%)
Mar 22, 2010 2.702 2.710 2.627 2.695 1,136,388 -0.13(-4.59%)
Mar 19, 2010 2.778 2.849 2.776 2.825 910,883 +0.05(+1.70%)
Mar 18, 2010 2.754 2.792 2.754 2.778 676,489 +0.02(+0.86%)
Mar 17, 2010 2.684 2.759 2.684 2.754 790,868 +0.07(+2.64%)
Mar 16, 2010 2.686 2.700 2.669 2.684 711,494 -0.02(-0.87%)
Mar 15, 2010 2.684 2.714 2.684 2.707 684,001 -0.02(-0.86%)
Mar 12, 2010 2.766 2.766 2.714 2.731 952,650 -0.04(-1.51%)
Mar 11, 2010 2.783 2.783 2.743 2.772 758,236 -0.03(-1.12%)
Mar 10, 2010 2.787 2.823 2.787 2.804 360,712 +0.00(+0.09%)
Mar 09, 2010 2.771 2.811 2.766 2.802 336,499 +0.04(+1.47%)
Mar 08, 2010 2.773 2.794 2.744 2.761 686,019 -0.01(-0.34%)
Mar 05, 2010 2.801 2.813 2.770 2.770 296,515 -0.04(-1.26%)
Mar 04, 2010 2.857 2.862 2.782 2.805 621,126 -0.06(-2.05%)
Mar 03, 2010 2.911 2.911 2.831 2.864 837,929 -0.03(-1.05%)
Mar 02, 2010 2.906 2.909 2.869 2.895 337,653 -0.02(-0.64%)
Mar 01, 2010 2.939 2.939 2.895 2.913 202,862 +0.00(+0.08%)
Feb 26, 2010 2.878 2.928 2.864 2.911 462,298 +0.01(+0.40%)
Feb 25, 2010 2.876 2.909 2.867 2.899 209,332 +0.00(+0.16%)
Feb 24, 2010 2.904 2.932 2.876 2.895 403,036 -0.03(-0.88%)
Feb 23, 2010 2.899 2.946 2.871 2.921 394,014 -0.01(-0.48%)
Feb 22, 2010 2.951 2.986 2.897 2.935 429,688 -0.01(-0.24%)
Feb 19, 2010 2.897 2.942 2.878 2.942 353,281 +0.06(+2.12%)
Feb 18, 2010 2.841 2.904 2.831 2.881 411,636 +0.03(+1.07%)
Feb 17, 2010 2.874 2.874 2.810 2.850 202,389 +0.02(+0.75%)
Feb 16, 2010 2.815 2.845 2.798 2.829 331,362 +0.00(+0.08%)
Feb 12, 2010 2.810 2.827 2.827 2.827 299,015 +0.01(+0.42%)
Feb 11, 2010 2.801 2.817 2.777 2.815 172,589 +0.01(+0.50%)
Feb 10, 2010 2.759 2.805 2.756 2.801 291,876 +0.04(+1.36%)
Feb 09, 2010 2.716 2.770 2.716 2.763 394,355 +0.05(+1.66%)
Feb 08, 2010 2.723 2.741 2.706 2.718 268,679 -0.03(-1.10%)
Feb 05, 2010 2.760 2.796 2.706 2.748 652,170 -0.04(-1.59%)
Feb 04, 2010 2.804 2.823 2.788 2.793 259,382 -0.04(-1.32%)
Feb 03, 2010 2.835 2.842 2.786 2.830 600,674 -0.01(-0.33%)
Feb 02, 2010 2.793 2.840 2.788 2.840 542,326 +0.03(+1.16%)
Feb 01, 2010 2.790 2.825 2.760 2.807 456,330 +0.02(+0.59%)
Jan 29, 2010 2.926 2.935 2.776 2.790 644,590 -0.13(-4.55%)
Jan 28, 2010 2.980 3.005 2.896 2.924 637,173 -0.07(-2.42%)
Jan 27, 2010 2.991 3.001 2.966 2.996 775,611 +0.01(+0.23%)
Jan 26, 2010 2.877 3.001 2.877 2.989 747,146 +0.08(+2.73%)
Jan 25, 2010 2.879 2.926 2.865 2.910 754,203 +0.04(+1.30%)
Jan 22, 2010 2.837 2.896 2.816 2.872 870,993 +0.07(+2.33%)
Jan 21, 2010 2.804 2.809 2.758 2.807 615,384 +0.03(+1.09%)
Jan 20, 2010 2.723 2.776 2.718 2.776 645,592 +0.05(+1.80%)
Jan 19, 2010 2.688 2.739 2.688 2.727 548,677 +0.06(+2.19%)
Jan 15, 2010 2.639 2.669 2.669 2.669 350,302 +0.02(+0.70%)
Jan 14, 2010 2.650 2.662 2.639 2.650 397,593 +0.00(+0.00%)
Jan 13, 2010 2.613 2.650 2.611 2.650 554,454 +0.03(+1.07%)
Jan 12, 2010 2.622 2.648 2.611 2.622 351,308 -0.01(-0.51%)
Jan 11, 2010 2.640 2.647 2.615 2.636 688,382 +0.04(+1.52%)
Jan 08, 2010 2.568 2.608 2.545 2.596 507,755 +0.01(+0.45%)
Jan 07, 2010 2.534 2.587 2.531 2.585 441,304 +0.07(+2.58%)
Jan 06, 2010 2.459 2.545 2.459 2.520 736,020 +0.02(+0.93%)
Jan 05, 2010 2.578 2.589 2.443 2.496 1,162,908 -0.10(-3.85%)
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.