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 (%)
Jan 29, 2010 2.955 2.964 2.804 2.818 638,276 -0.13(-4.55%)
Jan 28, 2010 3.009 3.035 2.924 2.953 630,932 -0.07(-2.42%)
Jan 27, 2010 3.021 3.030 2.995 3.026 768,013 +0.01(+0.23%)
Jan 26, 2010 2.905 3.030 2.905 3.019 739,827 +0.08(+2.73%)
Jan 25, 2010 2.908 2.955 2.894 2.938 746,815 +0.04(+1.30%)
Jan 22, 2010 2.865 2.924 2.844 2.901 862,462 +0.07(+2.33%)
Jan 21, 2010 2.832 2.837 2.785 2.835 609,356 +0.03(+1.09%)
Jan 20, 2010 2.750 2.804 2.745 2.804 639,268 +0.05(+1.80%)
Jan 19, 2010 2.714 2.766 2.714 2.754 543,302 +0.06(+2.19%)
Jan 15, 2010 2.665 2.695 2.695 2.695 346,871 +0.02(+0.70%)
Jan 14, 2010 2.677 2.688 2.665 2.677 393,698 +0.00(+0.00%)
Jan 13, 2010 2.639 2.677 2.636 2.677 549,023 +0.03(+1.07%)
Jan 12, 2010 2.648 2.674 2.636 2.648 347,867 -0.01(-0.51%)
Jan 11, 2010 2.667 2.674 2.641 2.662 681,639 +0.04(+1.52%)
Jan 08, 2010 2.594 2.634 2.570 2.622 502,781 +0.01(+0.45%)
Jan 07, 2010 2.559 2.613 2.556 2.610 436,981 +0.07(+2.58%)
Jan 06, 2010 2.484 2.570 2.484 2.545 728,811 +0.02(+0.93%)
Jan 05, 2010 2.603 2.615 2.467 2.521 1,151,517 -0.10(-3.85%)
Jan 04, 2010 2.650 2.657 2.611 2.622 507,924 -0.03(-0.97%)
Dec 31, 2009 2.683 2.648 2.648 2.648 706,954 -0.05(-1.83%)
Dec 30, 2009 2.749 2.765 2.688 2.697 459,899 -0.07(-2.63%)
Dec 29, 2009 2.774 2.789 2.736 2.770 370,882 -0.03(-0.92%)
Dec 28, 2009 2.763 2.803 2.704 2.796 539,673 +0.00(+0.00%)
Dec 24, 2009 2.756 2.796 2.746 2.796 138,291 +0.04(+1.45%)
Dec 23, 2009 2.737 2.814 2.721 2.756 1,239,003 -0.23(-7.77%)
Dec 22, 2009 3.002 3.002 2.936 2.988 1,142,644 +0.00(+0.00%)
Dec 21, 2009 2.908 3.023 2.908 2.988 1,385,831 +0.13(+4.43%)
Dec 18, 2009 2.840 2.861 2.840 2.861 228,127 +0.03(+0.99%)
Dec 17, 2009 2.812 2.840 2.770 2.833 540,730 +0.03(+0.92%)
Dec 16, 2009 2.789 2.807 2.786 2.807 465,379 +0.04(+1.44%)
Dec 15, 2009 2.739 2.767 2.739 2.767 179,062 +0.01(+0.51%)
Dec 14, 2009 2.756 2.767 2.737 2.753 251,770 -0.01(-0.25%)
Dec 11, 2009 2.713 2.767 2.709 2.760 323,352 +0.04(+1.32%)
Dec 10, 2009 2.737 2.746 2.718 2.724 142,081 -0.01(-0.46%)
Dec 09, 2009 2.751 2.751 2.721 2.737 172,871 -0.01(-0.26%)
Dec 08, 2009 2.791 2.791 2.723 2.744 407,991 +0.03(+1.21%)
Dec 07, 2009 2.643 2.711 2.643 2.711 386,061 +0.08(+3.03%)
Dec 04, 2009 2.631 2.648 2.615 2.631 261,790 +0.00(+0.09%)
Dec 03, 2009 2.643 2.650 2.624 2.629 184,251 -0.02(-0.80%)
Dec 02, 2009 2.652 2.660 2.641 2.650 102,376 -0.00(-0.18%)
Dec 01, 2009 2.667 2.690 2.638 2.655 302,084 -0.01(-0.44%)
Nov 30, 2009 2.657 2.667 2.613 2.667 140,495 +0.02(+0.89%)
Nov 27, 2009 2.601 2.643 2.594 2.643 81,150 +0.00(+0.18%)
Nov 25, 2009 2.627 2.660 2.620 2.638 283,489 +0.02(+0.81%)
Nov 24, 2009 2.641 2.643 2.617 2.617 293,232 -0.03(-1.06%)
Nov 23, 2009 2.690 2.690 2.636 2.645 385,763 -0.02(-0.88%)
Nov 20, 2009 2.660 2.674 2.641 2.669 155,099 -0.00(-0.18%)
Nov 19, 2009 2.721 2.721 2.648 2.674 215,228 -0.01(-0.44%)
Nov 18, 2009 2.735 2.749 2.660 2.685 339,696 -0.05(-1.88%)
Nov 17, 2009 2.774 2.774 2.737 2.737 126,518 -0.02(-0.77%)
Nov 16, 2009 2.819 2.819 2.724 2.758 387,776 +0.03(+1.21%)
Nov 13, 2009 2.716 2.753 2.692 2.725 241,771 +0.03(+1.22%)
Nov 12, 2009 2.674 2.697 2.638 2.692 349,554 +0.05(+2.04%)
Nov 11, 2009 2.641 2.641 2.627 2.638 130,462 +0.01(+0.45%)
Nov 10, 2009 2.671 2.671 2.608 2.627 269,802 -0.01(-0.53%)
Nov 09, 2009 2.645 2.645 2.615 2.641 254,610 +0.01(+0.54%)
Nov 06, 2009 2.606 2.627 2.592 2.627 195,734 +0.04(+1.36%)
Nov 05, 2009 2.596 2.599 2.563 2.592 216,444 -0.00(-0.09%)
Nov 04, 2009 2.622 2.631 2.594 2.594 241,259 -0.02(-0.72%)
Nov 03, 2009 2.627 2.627 2.580 2.613 425,763 -0.00(-0.09%)
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.