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

PIMCO Income Strategy Fund (NY: PFL )

8.350 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 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 28, 2010 2.590 2.590 2.563 2.590 429,990 +0.03(+1.04%)
May 27, 2010 2.551 2.575 2.541 2.563 422,811 +0.04(+1.62%)
May 26, 2010 2.568 2.568 2.510 2.522 2,903 +0.01(+0.29%)
May 25, 2010 2.471 2.520 2.450 2.515 862,602 -0.01(-0.38%)
May 24, 2010 2.532 2.549 2.522 2.524 767,595 +0.01(+0.58%)
May 21, 2010 2.426 2.529 2.356 2.510 770,888 +0.08(+3.27%)
May 20, 2010 2.461 2.462 2.397 2.430 1,417,910 -0.08(-3.36%)
May 19, 2010 2.587 2.590 2.498 2.515 887,628 -0.07(-2.80%)
May 18, 2010 2.611 2.614 2.573 2.587 939,563 +0.02(+0.85%)
May 17, 2010 2.568 2.609 2.544 2.565 1,242,146 -0.00(-0.09%)
May 14, 2010 2.568 2.630 2.556 2.568 699,023 -0.03(-1.21%)
May 13, 2010 2.647 2.647 2.597 2.599 615,053 -0.04(-1.46%)
May 12, 2010 2.647 2.647 2.594 2.638 1,036,321 -0.00(-0.09%)
May 11, 2010 2.633 2.645 2.604 2.640 1,320,505 +0.04(+1.51%)
May 10, 2010 2.574 2.603 2.553 2.601 931,840 +0.07(+2.94%)
May 07, 2010 2.469 2.541 2.423 2.527 1,557,905 +0.07(+2.73%)
May 06, 2010 2.572 2.572 2.301 2.459 2,810,866 -0.11(-4.11%)
May 05, 2010 2.598 2.606 2.543 2.565 1,030,759 -0.06(-2.10%)
May 04, 2010 2.634 2.634 2.582 2.620 747,619 -0.02(-0.64%)
May 03, 2010 2.565 2.637 2.563 2.637 1,462,670 +0.05(+1.85%)
Apr 30, 2010 2.670 2.670 2.553 2.589 1,807,418 -0.10(-3.57%)
Apr 29, 2010 2.675 2.685 2.661 2.685 731,024 +0.02(+0.63%)
Apr 28, 2010 2.670 2.670 2.651 2.668 764,468 +0.02(+0.82%)
Apr 27, 2010 2.656 2.656 2.632 2.646 1,073,711 +0.00(+0.18%)
Apr 26, 2010 2.644 2.668 2.625 2.642 1,278,674 +0.03(+1.29%)
Apr 23, 2010 2.565 2.639 2.541 2.608 2,135,091 +0.06(+2.26%)
Apr 22, 2010 2.539 2.558 2.529 2.551 1,244,420 +0.02(+0.95%)
Apr 21, 2010 2.546 2.546 2.517 2.527 1,140,416 -0.02(-0.66%)
Apr 20, 2010 2.543 2.567 2.534 2.543 1,707,978 -0.00(-0.09%)
Apr 19, 2010 2.601 2.606 2.519 2.546 1,095,767 -0.07(-2.75%)
Apr 16, 2010 2.620 2.634 2.598 2.618 622,081 -0.02(-0.73%)
Apr 15, 2010 2.687 2.687 2.618 2.637 1,125,102 -0.04(-1.52%)
Apr 14, 2010 2.721 2.721 2.649 2.678 865,602 -0.03(-1.15%)
Apr 13, 2010 2.682 2.807 2.663 2.709 1,733,262 +0.06(+2.08%)
Apr 12, 2010 2.685 2.685 2.646 2.654 500,526 -0.01(-0.56%)
Apr 09, 2010 2.692 2.692 2.639 2.668 747,581 -0.04(-1.31%)
Apr 08, 2010 2.625 2.704 2.625 2.704 371,897 +0.06(+2.11%)
Apr 07, 2010 2.758 2.758 2.627 2.648 965,978 -0.10(-3.48%)
Apr 06, 2010 2.789 2.789 2.722 2.743 536,033 -0.04(-1.37%)
Apr 05, 2010 2.729 2.791 2.729 2.782 682,876 +0.04(+1.39%)
Apr 01, 2010 2.717 2.743 2.743 2.743 313,396 +0.04(+1.32%)
Mar 31, 2010 2.653 2.715 2.653 2.708 607,565 +0.03(+1.25%)
Mar 30, 2010 2.598 2.674 2.598 2.674 614,340 +0.06(+2.27%)
Mar 29, 2010 2.605 2.631 2.600 2.615 290,585 +0.00(+0.00%)
Mar 26, 2010 2.684 2.684 2.593 2.615 876,108 -0.05(-1.70%)
Mar 25, 2010 2.686 2.708 2.660 2.660 414,199 -0.04(-1.33%)
Mar 24, 2010 2.729 2.729 2.693 2.696 353,642 -0.02(-0.70%)
Mar 23, 2010 2.729 2.734 2.710 2.715 446,164 -0.01(-0.26%)
Mar 22, 2010 2.729 2.736 2.653 2.722 1,125,256 -0.13(-4.59%)
Mar 19, 2010 2.805 2.877 2.803 2.853 901,960 +0.05(+1.70%)
Mar 18, 2010 2.782 2.820 2.782 2.805 669,862 +0.02(+0.86%)
Mar 17, 2010 2.710 2.786 2.710 2.782 783,121 +0.07(+2.64%)
Mar 16, 2010 2.712 2.727 2.696 2.710 704,525 -0.02(-0.87%)
Mar 15, 2010 2.710 2.741 2.710 2.734 677,301 -0.02(-0.86%)
Mar 12, 2010 2.794 2.794 2.741 2.758 943,318 -0.04(-1.51%)
Mar 11, 2010 2.810 2.810 2.770 2.800 750,808 -0.03(-1.12%)
Mar 10, 2010 2.815 2.851 2.815 2.832 357,179 +0.00(+0.08%)
Mar 09, 2010 2.798 2.839 2.794 2.829 333,202 +0.04(+1.47%)
Mar 08, 2010 2.800 2.821 2.772 2.788 679,299 -0.01(-0.34%)
Mar 05, 2010 2.829 2.841 2.798 2.798 293,610 -0.04(-1.26%)
Mar 04, 2010 2.885 2.890 2.810 2.833 615,042 -0.06(-2.05%)
Mar 03, 2010 2.940 2.940 2.859 2.893 829,721 -0.03(-1.05%)
Mar 02, 2010 2.935 2.938 2.897 2.923 334,346 -0.02(-0.64%)
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.