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

PIMCO Income Strategy Fund (NY: PFL )

8.540 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2011 3.491 3.496 3.459 3.464 424,855 -0.02(-0.54%)
Jun 29, 2011 3.475 3.494 3.472 3.483 561,893 -0.01(-0.23%)
Jun 28, 2011 3.472 3.499 3.467 3.491 943,540 +0.02(+0.54%)
Jun 27, 2011 3.451 3.478 3.448 3.472 748,087 +0.02(+0.70%)
Jun 24, 2011 3.446 3.472 3.446 3.448 389,345 -0.00(-0.11%)
Jun 23, 2011 3.464 3.470 3.440 3.452 534,159 -0.01(-0.36%)
Jun 22, 2011 3.427 3.467 3.427 3.464 733,486 +0.04(+1.09%)
Jun 21, 2011 3.408 3.448 3.405 3.427 663,899 +0.01(+0.31%)
Jun 20, 2011 3.438 3.438 3.413 3.416 653,477 -0.02(-0.70%)
Jun 17, 2011 3.427 3.451 3.421 3.440 715,927 +0.02(+0.55%)
Jun 16, 2011 3.459 3.459 3.403 3.421 901,829 -0.03(-0.93%)
Jun 15, 2011 3.451 3.467 3.397 3.454 1,025,894 -0.01(-0.39%)
Jun 14, 2011 3.405 3.488 3.405 3.467 1,594,814 +0.06(+1.81%)
Jun 13, 2011 3.389 3.432 3.355 3.405 2,391,381 +0.13(+4.09%)
Jun 10, 2011 3.280 3.296 3.215 3.272 636,927 -0.03(-0.89%)
Jun 09, 2011 3.328 3.333 3.274 3.301 308,410 -0.01(-0.36%)
Jun 08, 2011 3.321 3.334 3.313 3.313 364,956 -0.01(-0.16%)
Jun 07, 2011 3.276 3.329 3.276 3.318 344,070 +0.03(+0.89%)
Jun 06, 2011 3.310 3.310 3.273 3.289 360,367 -0.02(-0.48%)
Jun 03, 2011 3.350 3.350 3.284 3.305 512,722 -0.03(-0.88%)
May 24, 2011 3.302 3.337 3.302 3.334 229,007 +0.02(+0.48%)
May 23, 2011 3.294 3.340 3.294 3.318 298,107 +0.01(+0.24%)
May 20, 2011 3.292 3.324 3.281 3.310 186,844 +0.01(+0.32%)
May 19, 2011 3.273 3.305 3.273 3.300 268,506 +0.02(+0.65%)
May 18, 2011 3.270 3.289 3.260 3.278 233,104 +0.02(+0.74%)
May 17, 2011 3.364 3.364 3.244 3.255 484,065 -0.04(-1.21%)
May 16, 2011 3.281 3.300 3.270 3.294 186,359 +0.00(+0.00%)
May 13, 2011 3.270 3.300 3.270 3.294 246,820 +0.01(+0.32%)
May 12, 2011 3.289 3.289 3.255 3.284 286,112 +0.00(+0.08%)
May 11, 2011 3.262 3.281 3.260 3.281 264,516 -0.00(-0.08%)
May 10, 2011 3.262 3.289 3.239 3.284 198,798 +0.01(+0.45%)
May 09, 2011 3.267 3.280 3.240 3.269 417,609 +0.01(+0.24%)
May 06, 2011 3.235 3.272 3.229 3.261 467,194 +0.02(+0.65%)
May 05, 2011 3.232 3.259 3.227 3.240 273,620 -0.02(-0.49%)
May 04, 2011 3.248 3.264 3.237 3.256 334,582 +0.00(+0.00%)
May 03, 2011 3.229 3.267 3.216 3.256 313,735 +0.02(+0.49%)
May 02, 2011 3.245 3.251 3.240 3.240 416,849 +0.00(+0.00%)
Apr 29, 2011 3.208 3.248 3.195 3.240 254,867 +0.02(+0.57%)
Apr 28, 2011 3.208 3.222 3.206 3.222 278,104 +0.01(+0.25%)
Apr 27, 2011 3.208 3.214 3.190 3.214 322,737 +0.00(+0.08%)
Apr 26, 2011 3.206 3.211 3.203 3.211 357,017 +0.00(+0.08%)
Apr 25, 2011 3.208 3.211 3.192 3.208 186,722 -0.00(-0.08%)
Apr 21, 2011 3.198 3.227 3.192 3.211 347,425 +0.01(+0.25%)
Apr 20, 2011 3.235 3.235 3.182 3.203 395,827 +0.02(+0.67%)
Apr 19, 2011 3.150 3.189 3.140 3.182 477,701 +0.02(+0.50%)
Apr 18, 2011 3.147 3.166 3.132 3.166 219,468 +0.02(+0.59%)
Apr 15, 2011 3.140 3.166 3.140 3.147 363,002 -0.01(-0.25%)
Apr 14, 2011 3.137 3.163 3.124 3.155 341,815 +0.00(+0.08%)
Apr 13, 2011 3.153 3.163 3.132 3.153 207,607 -0.00(-0.08%)
Apr 12, 2011 3.129 3.158 3.110 3.155 375,611 +0.01(+0.34%)
Apr 11, 2011 3.134 3.146 3.113 3.145 388,803 +0.01(+0.34%)
Apr 08, 2011 3.113 3.153 3.113 3.134 318,895 +0.02(+0.51%)
Apr 07, 2011 3.147 3.166 3.097 3.118 1,153,524 -0.02(-0.63%)
Apr 06, 2011 3.151 3.172 3.115 3.138 825,902 -0.02(-0.75%)
Apr 05, 2011 3.133 3.168 3.133 3.162 243,512 +0.01(+0.33%)
Apr 04, 2011 3.151 3.168 3.125 3.151 530,040 -0.01(-0.33%)
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.