Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.222 -0.048 (-0.58%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 3.168 3.168 3.118 3.123 638,382 -0.04(-1.32%)
Mar 30, 2011 3.186 3.194 3.165 3.165 391,460 -0.01(-0.32%)
Mar 29, 2011 3.191 3.202 3.165 3.175 508,231 -0.02(-0.74%)
Mar 28, 2011 3.228 3.249 3.191 3.199 681,888 -0.05(-1.61%)
Mar 25, 2011 3.181 3.306 3.181 3.251 448,997 -0.03(-0.79%)
Mar 24, 2011 3.235 3.277 3.215 3.277 547,226 +0.04(+1.28%)
Mar 23, 2011 3.225 3.243 3.213 3.235 241,733 +0.00(+0.00%)
Mar 22, 2011 3.222 3.243 3.196 3.235 319,593 +0.01(+0.40%)
Mar 21, 2011 3.220 3.222 3.196 3.222 501,568 +0.01(+0.24%)
Mar 18, 2011 3.280 3.280 3.191 3.215 270,572 +0.00(+0.13%)
Mar 17, 2011 3.254 3.254 3.204 3.211 211,664 +0.01(+0.20%)
Mar 16, 2011 3.235 3.241 3.175 3.204 312,742 -0.05(-1.45%)
Mar 15, 2011 3.212 3.262 3.207 3.251 448,587 +0.00(+0.08%)
Mar 14, 2011 3.235 3.256 3.194 3.249 670,209 -0.00(-0.08%)
Mar 11, 2011 3.251 3.267 3.235 3.251 323,166 -0.01(-0.40%)
Mar 10, 2011 3.290 3.298 3.243 3.264 439,202 -0.02(-0.64%)
Mar 09, 2011 3.298 3.306 3.280 3.285 349,068 -0.01(-0.44%)
Mar 08, 2011 3.248 3.307 3.242 3.299 473,870 +0.04(+1.11%)
Mar 07, 2011 3.216 3.268 3.198 3.263 481,586 +0.05(+1.45%)
Mar 04, 2011 3.190 3.216 3.188 3.216 229,312 +0.02(+0.49%)
Mar 03, 2011 3.201 3.227 3.180 3.201 415,495 -0.00(-0.15%)
Mar 02, 2011 3.229 3.237 3.206 3.206 377,705 -0.03(-0.81%)
Mar 01, 2011 3.245 3.245 3.203 3.232 376,734 +0.00(+0.00%)
Feb 28, 2011 3.188 3.242 3.188 3.232 272,017 +0.03(+1.05%)
Feb 25, 2011 3.172 3.206 3.160 3.198 212,913 +0.02(+0.49%)
Feb 24, 2011 3.196 3.219 3.183 3.183 404,585 -0.03(-0.89%)
Feb 23, 2011 3.216 3.229 3.183 3.211 332,010 -0.01(-0.40%)
Feb 22, 2011 3.211 3.235 3.211 3.224 255,726 -0.02(-0.64%)
Feb 18, 2011 3.240 3.245 3.219 3.245 347,535 +0.00(+0.08%)
Feb 17, 2011 3.216 3.242 3.216 3.242 373,437 +0.01(+0.40%)
Feb 16, 2011 3.216 3.229 3.203 3.229 554,485 +0.01(+0.16%)
Feb 15, 2011 3.214 3.224 3.193 3.224 395,413 +0.01(+0.27%)
Feb 14, 2011 3.188 3.216 3.177 3.215 157,992 +0.02(+0.70%)
Feb 11, 2011 3.167 3.209 3.164 3.193 232,035 +0.01(+0.41%)
Feb 10, 2011 3.183 3.190 3.162 3.180 299,410 -0.00(-0.08%)
Feb 09, 2011 3.193 3.193 3.159 3.183 280,461 -0.01(-0.28%)
Feb 08, 2011 3.171 3.197 3.163 3.192 357,499 +0.02(+0.57%)
Feb 07, 2011 3.138 3.192 3.130 3.174 453,848 +0.02(+0.65%)
Feb 04, 2011 3.125 3.156 3.122 3.153 327,528 +0.02(+0.49%)
Feb 03, 2011 3.161 3.166 3.135 3.138 404,050 -0.02(-0.72%)
Feb 02, 2011 3.168 3.176 3.150 3.160 315,270 -0.02(-0.67%)
Feb 01, 2011 3.176 3.197 3.174 3.181 416,459 +0.02(+0.49%)
Jan 31, 2011 3.158 3.184 3.132 3.166 305,026 +0.01(+0.25%)
Jan 28, 2011 3.153 3.171 3.122 3.158 241,523 +0.03(+0.82%)
Jan 27, 2011 3.161 3.161 3.119 3.132 388,299 -0.02(-0.65%)
Jan 26, 2011 3.104 3.197 3.065 3.153 1,053,441 +0.06(+1.83%)
Jan 25, 2011 3.096 3.109 3.058 3.096 538,861 +0.00(+0.08%)
Jan 24, 2011 3.076 3.094 3.045 3.094 416,521 +0.04(+1.27%)
Jan 21, 2011 2.983 3.055 2.983 3.055 301,902 +0.07(+2.25%)
Jan 20, 2011 2.980 3.011 2.975 2.988 468,149 +0.01(+0.17%)
Jan 19, 2011 3.001 3.019 2.980 2.983 377,509 -0.03(-1.03%)
Jan 18, 2011 3.088 3.088 3.011 3.014 450,178 -0.05(-1.77%)
Jan 14, 2011 3.045 3.068 3.029 3.068 326,207 +0.03(+0.93%)
Jan 13, 2011 3.034 3.050 3.019 3.039 293,012 +0.00(+0.10%)
Jan 12, 2011 3.009 3.073 2.993 3.036 430,641 +0.03(+0.93%)
Jan 11, 2011 3.003 3.021 2.989 3.009 473,943 +0.01(+0.47%)
Jan 10, 2011 2.997 3.028 2.964 2.994 542,643 +0.00(+0.09%)
Jan 07, 2011 2.958 2.992 2.953 2.992 299,391 +0.04(+1.30%)
Jan 06, 2011 2.943 2.961 2.923 2.953 244,988 +0.02(+0.61%)
Jan 05, 2011 2.951 2.958 2.920 2.935 473,593 -0.03(-1.12%)
Jan 04, 2011 2.948 2.969 2.920 2.969 669,826 +0.02(+0.70%)
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.