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

PIMCO Income Strategy Fund (NY: PFL )

8.129 -0.002 (-0.02%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jul 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 (%)
May 24, 2011 3.369 3.404 3.369 3.401 224,494 +0.02(+0.48%)
May 23, 2011 3.361 3.407 3.361 3.385 292,232 +0.01(+0.24%)
May 20, 2011 3.358 3.391 3.347 3.377 183,162 +0.01(+0.32%)
May 19, 2011 3.339 3.372 3.339 3.366 263,215 +0.02(+0.65%)
May 18, 2011 3.336 3.355 3.325 3.344 228,510 +0.02(+0.74%)
May 17, 2011 3.431 3.431 3.309 3.320 474,525 -0.04(-1.21%)
May 16, 2011 3.347 3.366 3.336 3.361 182,687 +0.00(+0.00%)
May 13, 2011 3.336 3.366 3.336 3.361 241,955 +0.01(+0.32%)
May 12, 2011 3.355 3.355 3.320 3.350 280,473 +0.00(+0.08%)
May 11, 2011 3.328 3.347 3.325 3.347 259,303 -0.00(-0.08%)
May 10, 2011 3.328 3.355 3.304 3.350 194,880 +0.01(+0.45%)
May 09, 2011 3.332 3.346 3.305 3.335 409,378 +0.01(+0.24%)
May 06, 2011 3.300 3.338 3.294 3.327 457,986 +0.02(+0.65%)
May 05, 2011 3.297 3.324 3.292 3.305 268,228 -0.02(-0.49%)
May 04, 2011 3.313 3.329 3.302 3.321 327,988 +0.00(+0.00%)
May 03, 2011 3.294 3.332 3.281 3.321 307,552 +0.02(+0.49%)
May 02, 2011 3.311 3.316 3.305 3.305 408,633 +0.00(+0.00%)
Apr 29, 2011 3.273 3.313 3.259 3.305 249,845 +0.02(+0.57%)
Apr 28, 2011 3.273 3.286 3.270 3.286 272,623 +0.01(+0.25%)
Apr 27, 2011 3.273 3.278 3.254 3.278 316,376 +0.00(+0.08%)
Apr 26, 2011 3.270 3.276 3.267 3.276 349,981 +0.00(+0.08%)
Apr 25, 2011 3.272 3.276 3.257 3.273 183,042 -0.00(-0.08%)
Apr 21, 2011 3.262 3.292 3.257 3.276 340,578 +0.01(+0.25%)
Apr 20, 2011 3.300 3.300 3.246 3.267 388,026 +0.02(+0.66%)
Apr 19, 2011 3.213 3.253 3.203 3.246 468,286 +0.02(+0.50%)
Apr 18, 2011 3.211 3.230 3.195 3.230 215,143 +0.02(+0.59%)
Apr 15, 2011 3.203 3.230 3.203 3.211 355,848 -0.01(-0.25%)
Apr 14, 2011 3.200 3.227 3.186 3.219 335,078 +0.00(+0.08%)
Apr 13, 2011 3.216 3.227 3.195 3.216 203,516 -0.00(-0.08%)
Apr 12, 2011 3.192 3.222 3.173 3.219 368,209 +0.01(+0.34%)
Apr 11, 2011 3.197 3.209 3.176 3.208 381,140 +0.01(+0.34%)
Apr 08, 2011 3.176 3.216 3.176 3.197 312,611 +0.02(+0.51%)
Apr 07, 2011 3.211 3.230 3.159 3.181 1,130,790 -0.02(-0.63%)
Apr 06, 2011 3.215 3.236 3.177 3.201 809,625 -0.02(-0.75%)
Apr 05, 2011 3.196 3.232 3.196 3.225 238,713 +0.01(+0.33%)
Apr 04, 2011 3.215 3.232 3.188 3.215 519,595 -0.01(-0.33%)
Apr 01, 2011 3.207 3.239 3.207 3.225 315,098 +0.02(+0.59%)
Mar 31, 2011 3.252 3.252 3.201 3.207 621,759 -0.04(-1.32%)
Mar 30, 2011 3.271 3.279 3.250 3.250 381,267 -0.01(-0.32%)
Mar 29, 2011 3.276 3.287 3.250 3.260 494,997 -0.02(-0.74%)
Mar 28, 2011 3.314 3.335 3.276 3.284 664,133 -0.05(-1.61%)
Mar 25, 2011 3.266 3.394 3.266 3.338 437,306 -0.03(-0.79%)
Mar 24, 2011 3.322 3.365 3.301 3.365 532,977 +0.04(+1.28%)
Mar 23, 2011 3.311 3.330 3.299 3.322 235,438 +0.00(+0.00%)
Mar 22, 2011 3.309 3.330 3.282 3.322 311,271 +0.01(+0.41%)
Mar 21, 2011 3.306 3.309 3.282 3.309 488,507 +0.01(+0.24%)
Mar 18, 2011 3.368 3.368 3.276 3.301 263,527 +0.00(+0.13%)
Mar 17, 2011 3.341 3.341 3.290 3.296 206,152 +0.01(+0.20%)
Mar 16, 2011 3.322 3.327 3.260 3.290 304,599 -0.05(-1.45%)
Mar 15, 2011 3.298 3.349 3.293 3.338 436,907 +0.00(+0.08%)
Mar 14, 2011 3.322 3.343 3.279 3.335 652,757 -0.00(-0.08%)
Mar 11, 2011 3.338 3.354 3.322 3.338 314,751 -0.01(-0.40%)
Mar 10, 2011 3.378 3.386 3.330 3.351 427,765 -0.02(-0.64%)
Mar 09, 2011 3.386 3.394 3.368 3.373 339,979 -0.01(-0.44%)
Mar 08, 2011 3.334 3.396 3.329 3.388 461,531 +0.04(+1.11%)
Mar 07, 2011 3.302 3.356 3.284 3.350 469,046 +0.05(+1.45%)
Mar 04, 2011 3.276 3.302 3.273 3.302 223,340 +0.02(+0.49%)
Mar 03, 2011 3.286 3.313 3.265 3.286 404,675 -0.01(-0.15%)
Mar 02, 2011 3.316 3.324 3.291 3.291 367,869 -0.03(-0.81%)
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.