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

PIMCO Income Strategy Fund (NY: PFL )

8.420 +0.060 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2011 3.251 3.291 3.237 3.283 251,553 +0.02(+0.57%)
Apr 28, 2011 3.251 3.264 3.248 3.264 274,488 +0.01(+0.25%)
Apr 27, 2011 3.251 3.256 3.232 3.256 318,540 +0.00(+0.08%)
Apr 26, 2011 3.248 3.253 3.245 3.253 352,374 +0.00(+0.08%)
Apr 25, 2011 3.250 3.253 3.235 3.251 184,294 -0.00(-0.08%)
Apr 21, 2011 3.240 3.269 3.235 3.253 342,907 +0.01(+0.25%)
Apr 20, 2011 3.277 3.277 3.224 3.245 390,680 +0.02(+0.67%)
Apr 19, 2011 3.192 3.231 3.181 3.224 471,488 +0.02(+0.50%)
Apr 18, 2011 3.189 3.208 3.173 3.208 216,614 +0.02(+0.59%)
Apr 15, 2011 3.181 3.208 3.181 3.189 358,282 -0.01(-0.25%)
Apr 14, 2011 3.178 3.205 3.165 3.197 337,370 +0.00(+0.08%)
Apr 13, 2011 3.194 3.205 3.173 3.194 204,908 -0.00(-0.08%)
Apr 12, 2011 3.170 3.200 3.151 3.197 370,727 +0.01(+0.34%)
Apr 11, 2011 3.176 3.187 3.154 3.186 383,746 +0.01(+0.34%)
Apr 08, 2011 3.154 3.194 3.154 3.176 314,748 +0.02(+0.51%)
Apr 07, 2011 3.189 3.208 3.138 3.159 1,138,523 -0.02(-0.63%)
Apr 06, 2011 3.193 3.214 3.156 3.180 815,161 -0.02(-0.75%)
Apr 05, 2011 3.174 3.210 3.174 3.204 240,345 +0.01(+0.33%)
Apr 04, 2011 3.193 3.210 3.166 3.193 523,147 -0.01(-0.33%)
Apr 01, 2011 3.185 3.217 3.185 3.204 317,252 +0.02(+0.59%)
Mar 31, 2011 3.230 3.230 3.180 3.185 626,011 -0.04(-1.32%)
Mar 30, 2011 3.249 3.257 3.228 3.228 383,874 -0.01(-0.32%)
Mar 29, 2011 3.254 3.265 3.228 3.238 498,382 -0.02(-0.74%)
Mar 28, 2011 3.291 3.313 3.254 3.262 668,674 -0.05(-1.61%)
Mar 25, 2011 3.243 3.371 3.243 3.315 440,296 -0.03(-0.79%)
Mar 24, 2011 3.299 3.342 3.278 3.342 536,621 +0.04(+1.28%)
Mar 23, 2011 3.289 3.307 3.276 3.299 237,048 +0.00(+0.00%)
Mar 22, 2011 3.286 3.307 3.259 3.299 313,399 +0.01(+0.41%)
Mar 21, 2011 3.283 3.286 3.259 3.286 491,848 +0.01(+0.24%)
Mar 18, 2011 3.345 3.345 3.254 3.278 265,329 +0.00(+0.13%)
Mar 17, 2011 3.318 3.318 3.267 3.274 207,562 +0.01(+0.20%)
Mar 16, 2011 3.299 3.305 3.238 3.267 306,681 -0.05(-1.45%)
Mar 15, 2011 3.275 3.326 3.270 3.315 439,894 +0.00(+0.08%)
Mar 14, 2011 3.299 3.321 3.257 3.313 657,220 -0.00(-0.08%)
Mar 11, 2011 3.315 3.331 3.299 3.315 316,903 -0.01(-0.40%)
Mar 10, 2011 3.355 3.363 3.307 3.329 430,690 -0.02(-0.64%)
Mar 09, 2011 3.363 3.371 3.345 3.350 342,303 -0.01(-0.44%)
Mar 08, 2011 3.312 3.373 3.306 3.365 464,687 +0.04(+1.11%)
Mar 07, 2011 3.280 3.333 3.261 3.328 472,253 +0.05(+1.45%)
Mar 04, 2011 3.253 3.280 3.251 3.280 224,868 +0.02(+0.49%)
Mar 03, 2011 3.264 3.291 3.243 3.264 407,443 -0.01(-0.15%)
Mar 02, 2011 3.293 3.301 3.269 3.269 370,385 -0.03(-0.81%)
Mar 01, 2011 3.309 3.309 3.267 3.296 369,433 +0.00(+0.00%)
Feb 28, 2011 3.251 3.306 3.251 3.296 266,745 +0.03(+1.06%)
Feb 25, 2011 3.235 3.269 3.222 3.261 208,787 +0.02(+0.49%)
Feb 24, 2011 3.259 3.283 3.246 3.246 396,745 -0.03(-0.89%)
Feb 23, 2011 3.280 3.293 3.246 3.275 325,576 -0.01(-0.40%)
Feb 22, 2011 3.275 3.298 3.275 3.288 250,770 -0.02(-0.64%)
Feb 18, 2011 3.304 3.309 3.283 3.309 340,800 +0.00(+0.08%)
Feb 17, 2011 3.280 3.306 3.280 3.306 366,200 +0.01(+0.40%)
Feb 16, 2011 3.280 3.293 3.267 3.293 543,739 +0.01(+0.16%)
Feb 15, 2011 3.277 3.288 3.256 3.288 387,750 +0.01(+0.27%)
Feb 14, 2011 3.251 3.280 3.240 3.279 154,931 +0.02(+0.70%)
Feb 11, 2011 3.230 3.272 3.227 3.256 227,538 +0.01(+0.41%)
Feb 10, 2011 3.246 3.253 3.224 3.243 293,607 -0.00(-0.08%)
Feb 09, 2011 3.256 3.256 3.222 3.246 275,025 -0.01(-0.28%)
Feb 08, 2011 3.234 3.260 3.226 3.255 350,571 +0.02(+0.57%)
Feb 07, 2011 3.200 3.255 3.192 3.236 445,053 +0.02(+0.65%)
Feb 04, 2011 3.186 3.218 3.184 3.215 321,181 +0.02(+0.49%)
Feb 03, 2011 3.223 3.228 3.197 3.200 396,219 -0.02(-0.72%)
Feb 02, 2011 3.231 3.239 3.213 3.223 309,160 -0.02(-0.67%)
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.