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 (%)
Feb 28, 2011 3.219 3.274 3.219 3.264 269,366 +0.03(+1.06%)
Feb 25, 2011 3.203 3.237 3.191 3.230 210,838 +0.02(+0.49%)
Feb 24, 2011 3.227 3.251 3.214 3.214 400,642 -0.03(-0.89%)
Feb 23, 2011 3.248 3.261 3.214 3.243 328,775 -0.01(-0.40%)
Feb 22, 2011 3.243 3.266 3.243 3.256 253,234 -0.02(-0.64%)
Feb 18, 2011 3.272 3.277 3.251 3.277 344,148 +0.00(+0.08%)
Feb 17, 2011 3.248 3.274 3.248 3.274 369,797 +0.01(+0.40%)
Feb 16, 2011 3.248 3.261 3.235 3.261 549,081 +0.01(+0.16%)
Feb 15, 2011 3.245 3.256 3.224 3.256 391,560 +0.01(+0.27%)
Feb 14, 2011 3.219 3.248 3.209 3.247 156,453 +0.02(+0.70%)
Feb 11, 2011 3.198 3.240 3.196 3.224 229,774 +0.01(+0.41%)
Feb 10, 2011 3.214 3.222 3.193 3.211 296,492 -0.00(-0.08%)
Feb 09, 2011 3.224 3.224 3.190 3.214 277,727 -0.01(-0.28%)
Feb 08, 2011 3.202 3.228 3.194 3.223 354,015 +0.02(+0.57%)
Feb 07, 2011 3.168 3.223 3.161 3.205 449,425 +0.02(+0.65%)
Feb 04, 2011 3.155 3.187 3.153 3.184 324,336 +0.02(+0.49%)
Feb 03, 2011 3.192 3.197 3.166 3.168 400,112 -0.02(-0.72%)
Feb 02, 2011 3.200 3.207 3.181 3.191 312,197 -0.02(-0.67%)
Feb 01, 2011 3.207 3.228 3.205 3.213 412,401 +0.02(+0.49%)
Jan 31, 2011 3.189 3.215 3.163 3.197 302,054 +0.01(+0.24%)
Jan 28, 2011 3.184 3.202 3.153 3.189 239,170 +0.03(+0.82%)
Jan 27, 2011 3.192 3.192 3.150 3.163 384,515 -0.02(-0.65%)
Jan 26, 2011 3.135 3.228 3.095 3.184 1,043,174 +0.06(+1.83%)
Jan 25, 2011 3.127 3.140 3.088 3.127 533,609 +0.00(+0.08%)
Jan 24, 2011 3.106 3.124 3.075 3.124 412,462 +0.04(+1.27%)
Jan 21, 2011 3.012 3.085 3.012 3.085 298,960 +0.07(+2.25%)
Jan 20, 2011 3.009 3.041 3.004 3.017 463,587 +0.01(+0.17%)
Jan 19, 2011 3.030 3.049 3.009 3.012 373,830 -0.03(-1.03%)
Jan 18, 2011 3.119 3.119 3.041 3.043 445,790 -0.05(-1.77%)
Jan 14, 2011 3.075 3.098 3.059 3.098 323,028 +0.03(+0.93%)
Jan 13, 2011 3.064 3.080 3.049 3.069 290,156 +0.00(+0.10%)
Jan 12, 2011 3.038 3.103 3.022 3.066 426,444 +0.03(+0.93%)
Jan 11, 2011 3.033 3.051 3.019 3.038 469,324 +0.01(+0.47%)
Jan 10, 2011 3.026 3.057 2.993 3.024 537,355 +0.00(+0.09%)
Jan 07, 2011 2.988 3.021 2.982 3.021 296,473 +0.04(+1.30%)
Jan 06, 2011 2.972 2.990 2.951 2.982 242,600 +0.02(+0.61%)
Jan 05, 2011 2.980 2.988 2.949 2.964 468,978 -0.03(-1.12%)
Jan 04, 2011 2.977 2.998 2.949 2.998 663,298 +0.02(+0.70%)
Jan 03, 2011 2.993 2.993 2.944 2.977 413,293 +0.00(+0.00%)
Dec 31, 2010 2.946 2.985 2.936 2.977 502,614 +0.01(+0.48%)
Dec 30, 2010 2.954 2.977 2.949 2.963 290,988 -0.01(-0.39%)
Dec 29, 2010 2.972 2.982 2.938 2.975 330,894 +0.02(+0.79%)
Dec 28, 2010 2.916 3.022 2.916 2.951 1,940,663 +0.02(+0.77%)
Dec 27, 2010 2.913 2.934 2.911 2.929 408,661 +0.02(+0.61%)
Dec 23, 2010 2.916 2.937 2.911 2.911 191,106 -0.01(-0.26%)
Dec 22, 2010 2.926 2.936 2.911 2.919 333,849 +0.02(+0.70%)
Dec 21, 2010 2.934 2.934 2.888 2.898 559,621 -0.04(-1.46%)
Dec 20, 2010 3.004 3.004 2.901 2.941 559,990 -0.07(-2.18%)
Dec 17, 2010 2.919 3.022 2.898 3.007 1,139,260 +0.11(+3.65%)
Dec 16, 2010 2.795 2.911 2.795 2.901 810,207 +0.10(+3.41%)
Dec 15, 2010 2.780 2.813 2.760 2.805 1,080,660 +0.02(+0.63%)
Dec 14, 2010 2.737 2.813 2.719 2.787 857,257 +0.03(+1.00%)
Dec 13, 2010 2.750 2.763 2.682 2.760 1,973,711 -0.02(-0.85%)
Dec 10, 2010 2.833 2.868 2.760 2.783 819,369 -0.06(-2.27%)
Dec 09, 2010 2.883 2.900 2.818 2.848 919,118 -0.05(-1.87%)
Dec 08, 2010 2.920 2.920 2.900 2.902 296,858 -0.03(-0.94%)
Dec 07, 2010 2.937 2.937 2.910 2.930 506,801 -0.01(-0.26%)
Dec 06, 2010 2.955 2.970 2.922 2.937 593,669 -0.02(-0.59%)
Dec 03, 2010 2.927 2.967 2.925 2.955 287,677 +0.03(+0.94%)
Dec 02, 2010 2.990 2.990 2.925 2.927 355,228 -0.05(-1.60%)
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.