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 (%)
Jun 30, 2010 2.558 2.595 2.551 2.584 486,129 +0.02(+0.94%)
Jun 29, 2010 2.613 2.613 2.560 2.560 580,442 -0.03(-1.30%)
Jun 25, 2010 2.594 2.606 2.570 2.594 330,961 +0.01(+0.37%)
Jun 24, 2010 2.591 2.606 2.575 2.584 266,298 +0.00(+0.00%)
Jun 23, 2010 2.601 2.603 2.570 2.584 288,374 -0.01(-0.28%)
Jun 22, 2010 2.620 2.632 2.575 2.591 568,043 -0.03(-1.01%)
Jun 21, 2010 2.637 2.639 2.611 2.618 464,186 -0.02(-0.73%)
Jun 18, 2010 2.637 2.642 2.625 2.637 380,298 -0.00(-0.18%)
Jun 17, 2010 2.613 2.647 2.606 2.642 601,998 +0.02(+0.64%)
Jun 16, 2010 2.615 2.630 2.599 2.625 564,150 +0.01(+0.40%)
Jun 15, 2010 2.606 2.618 2.591 2.615 606,566 +0.01(+0.34%)
Jun 14, 2010 2.575 2.608 2.575 2.606 688,696 +0.04(+1.59%)
Jun 11, 2010 2.567 2.567 2.551 2.565 173,600 +0.00(+0.00%)
Jun 10, 2010 2.587 2.606 2.546 2.565 573,997 -0.01(-0.37%)
Jun 09, 2010 2.560 2.577 2.548 2.575 652,913 +0.02(+0.68%)
Jun 08, 2010 2.543 2.569 2.540 2.557 501,989 +0.01(+0.37%)
Jun 07, 2010 2.540 2.569 2.533 2.548 540,141 +0.02(+0.76%)
Jun 04, 2010 2.528 2.543 2.509 2.528 391,501 -0.03(-1.03%)
Jun 03, 2010 2.562 2.562 2.528 2.555 544,329 +0.02(+0.94%)
Jun 02, 2010 2.495 2.552 2.495 2.531 710,443 -0.00(-0.19%)
Jun 01, 2010 2.567 2.567 2.536 2.536 551,215 -0.03(-1.12%)
May 28, 2010 2.564 2.564 2.538 2.564 434,222 +0.03(+1.03%)
May 27, 2010 2.526 2.550 2.517 2.538 426,972 +0.04(+1.63%)
May 26, 2010 2.543 2.543 2.485 2.497 2,931 +0.01(+0.29%)
May 25, 2010 2.447 2.495 2.426 2.490 871,091 -0.01(-0.38%)
May 24, 2010 2.507 2.524 2.497 2.500 775,149 +0.01(+0.58%)
May 21, 2010 2.402 2.505 2.333 2.485 778,474 +0.08(+3.27%)
May 20, 2010 2.437 2.438 2.373 2.407 1,431,864 -0.08(-3.36%)
May 19, 2010 2.562 2.564 2.474 2.490 896,364 -0.07(-2.80%)
May 18, 2010 2.586 2.588 2.548 2.562 948,810 +0.02(+0.85%)
May 17, 2010 2.543 2.583 2.519 2.540 1,254,371 -0.00(-0.09%)
May 14, 2010 2.543 2.605 2.531 2.543 705,903 -0.03(-1.21%)
May 13, 2010 2.622 2.622 2.571 2.574 621,106 -0.04(-1.46%)
May 12, 2010 2.622 2.622 2.569 2.612 1,046,520 -0.00(-0.09%)
May 11, 2010 2.607 2.619 2.579 2.614 1,333,501 +0.04(+1.51%)
May 10, 2010 2.549 2.578 2.528 2.576 941,011 +0.07(+2.94%)
May 07, 2010 2.445 2.516 2.400 2.502 1,573,238 +0.07(+2.73%)
May 06, 2010 2.547 2.547 2.279 2.435 2,838,529 -0.10(-4.11%)
May 05, 2010 2.573 2.580 2.519 2.540 1,040,903 -0.05(-2.10%)
May 04, 2010 2.609 2.609 2.557 2.595 754,977 -0.02(-0.64%)
May 03, 2010 2.540 2.611 2.538 2.611 1,477,065 +0.05(+1.85%)
Apr 30, 2010 2.644 2.644 2.528 2.564 1,825,205 -0.09(-3.57%)
Apr 29, 2010 2.649 2.659 2.635 2.659 738,218 +0.02(+0.63%)
Apr 28, 2010 2.644 2.644 2.625 2.642 771,992 +0.02(+0.82%)
Apr 27, 2010 2.630 2.630 2.606 2.621 1,084,278 +0.00(+0.18%)
Apr 26, 2010 2.618 2.642 2.599 2.616 1,291,258 +0.03(+1.29%)
Apr 23, 2010 2.540 2.614 2.516 2.583 2,156,103 +0.06(+2.26%)
Apr 22, 2010 2.514 2.533 2.504 2.526 1,256,667 +0.02(+0.95%)
Apr 21, 2010 2.521 2.521 2.492 2.502 1,151,639 -0.02(-0.66%)
Apr 20, 2010 2.519 2.542 2.509 2.519 1,724,786 -0.00(-0.09%)
Apr 19, 2010 2.576 2.580 2.495 2.521 1,106,551 -0.07(-2.75%)
Apr 16, 2010 2.595 2.609 2.573 2.592 628,203 -0.02(-0.73%)
Apr 15, 2010 2.661 2.661 2.592 2.611 1,136,175 -0.04(-1.52%)
Apr 14, 2010 2.694 2.694 2.623 2.651 874,121 -0.03(-1.15%)
Apr 13, 2010 2.656 2.780 2.637 2.682 1,750,320 +0.05(+2.08%)
Apr 12, 2010 2.659 2.659 2.621 2.628 505,452 -0.01(-0.56%)
Apr 09, 2010 2.666 2.666 2.614 2.642 754,939 -0.04(-1.31%)
Apr 08, 2010 2.599 2.678 2.599 2.678 375,557 +0.06(+2.11%)
Apr 07, 2010 2.731 2.731 2.601 2.622 975,485 -0.09(-3.48%)
Apr 06, 2010 2.762 2.762 2.696 2.717 541,309 -0.04(-1.37%)
Apr 05, 2010 2.703 2.764 2.703 2.754 689,597 +0.04(+1.39%)
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.