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 30, 2010 2.696 2.696 2.578 2.614 1,789,924 -0.10(-3.57%)
Apr 29, 2010 2.701 2.711 2.687 2.711 723,948 +0.02(+0.63%)
Apr 28, 2010 2.696 2.696 2.677 2.694 757,069 +0.02(+0.82%)
Apr 27, 2010 2.682 2.682 2.658 2.672 1,063,319 +0.00(+0.18%)
Apr 26, 2010 2.670 2.694 2.651 2.667 1,266,298 +0.03(+1.29%)
Apr 23, 2010 2.590 2.665 2.566 2.634 2,114,426 +0.06(+2.26%)
Apr 22, 2010 2.563 2.583 2.554 2.575 1,232,376 +0.02(+0.95%)
Apr 21, 2010 2.571 2.571 2.542 2.551 1,129,378 -0.02(-0.66%)
Apr 20, 2010 2.568 2.592 2.559 2.568 1,691,446 -0.00(-0.09%)
Apr 19, 2010 2.626 2.631 2.544 2.571 1,085,161 -0.07(-2.75%)
Apr 16, 2010 2.646 2.660 2.624 2.643 616,059 -0.02(-0.73%)
Apr 15, 2010 2.713 2.713 2.643 2.663 1,114,212 -0.04(-1.52%)
Apr 14, 2010 2.747 2.747 2.675 2.704 857,224 -0.03(-1.15%)
Apr 13, 2010 2.709 2.834 2.689 2.735 1,716,486 +0.06(+2.08%)
Apr 12, 2010 2.711 2.711 2.672 2.680 495,682 -0.02(-0.56%)
Apr 09, 2010 2.718 2.718 2.665 2.695 740,346 -0.04(-1.31%)
Apr 08, 2010 2.651 2.730 2.651 2.730 368,297 +0.06(+2.11%)
Apr 07, 2010 2.785 2.785 2.652 2.674 956,628 -0.10(-3.48%)
Apr 06, 2010 2.816 2.816 2.749 2.770 530,845 -0.04(-1.37%)
Apr 05, 2010 2.756 2.818 2.756 2.809 676,267 +0.04(+1.39%)
Apr 01, 2010 2.744 2.770 2.770 2.770 310,363 +0.04(+1.32%)
Mar 31, 2010 2.679 2.741 2.679 2.734 601,684 +0.03(+1.25%)
Mar 30, 2010 2.623 2.700 2.623 2.700 608,394 +0.06(+2.27%)
Mar 29, 2010 2.631 2.657 2.626 2.640 287,773 +0.00(+0.00%)
Mar 26, 2010 2.710 2.710 2.619 2.640 867,628 -0.05(-1.70%)
Mar 25, 2010 2.713 2.734 2.686 2.686 410,190 -0.04(-1.33%)
Mar 24, 2010 2.756 2.756 2.720 2.722 350,219 -0.02(-0.70%)
Mar 23, 2010 2.756 2.761 2.737 2.741 441,845 -0.01(-0.26%)
Mar 22, 2010 2.756 2.763 2.679 2.749 1,114,365 -0.13(-4.59%)
Mar 19, 2010 2.833 2.905 2.830 2.881 893,230 +0.05(+1.70%)
Mar 18, 2010 2.809 2.847 2.809 2.833 663,379 +0.02(+0.86%)
Mar 17, 2010 2.737 2.814 2.737 2.809 775,541 +0.07(+2.64%)
Mar 16, 2010 2.739 2.753 2.722 2.737 697,706 -0.02(-0.87%)
Mar 15, 2010 2.737 2.768 2.737 2.761 670,745 -0.02(-0.86%)
Mar 12, 2010 2.821 2.821 2.768 2.785 934,188 -0.04(-1.50%)
Mar 11, 2010 2.838 2.838 2.797 2.827 743,541 -0.03(-1.12%)
Mar 10, 2010 2.842 2.879 2.842 2.859 353,722 +0.00(+0.09%)
Mar 09, 2010 2.826 2.867 2.821 2.857 329,977 +0.04(+1.47%)
Mar 08, 2010 2.827 2.849 2.799 2.815 672,724 -0.01(-0.34%)
Mar 05, 2010 2.856 2.868 2.825 2.825 290,769 -0.04(-1.26%)
Mar 04, 2010 2.914 2.918 2.837 2.861 609,089 -0.06(-2.05%)
Mar 03, 2010 2.969 2.969 2.887 2.921 821,691 -0.03(-1.05%)
Mar 02, 2010 2.964 2.966 2.926 2.952 331,109 -0.02(-0.64%)
Mar 01, 2010 2.997 2.997 2.952 2.971 198,930 +0.00(+0.08%)
Feb 26, 2010 2.935 2.985 2.921 2.969 453,339 +0.01(+0.40%)
Feb 25, 2010 2.933 2.966 2.923 2.957 205,275 +0.00(+0.16%)
Feb 24, 2010 2.962 2.990 2.933 2.952 395,225 -0.03(-0.88%)
Feb 23, 2010 2.957 3.004 2.928 2.978 386,379 -0.01(-0.48%)
Feb 22, 2010 3.009 3.045 2.954 2.993 421,360 -0.01(-0.24%)
Feb 19, 2010 2.954 3.000 2.935 3.000 346,435 +0.06(+2.12%)
Feb 18, 2010 2.897 2.962 2.887 2.938 403,659 +0.03(+1.07%)
Feb 17, 2010 2.930 2.930 2.866 2.906 198,467 +0.02(+0.75%)
Feb 16, 2010 2.871 2.902 2.854 2.885 324,940 +0.00(+0.08%)
Feb 12, 2010 2.866 2.882 2.882 2.882 293,220 +0.01(+0.42%)
Feb 11, 2010 2.856 2.873 2.832 2.870 169,245 +0.01(+0.50%)
Feb 10, 2010 2.813 2.861 2.811 2.856 286,220 +0.04(+1.36%)
Feb 09, 2010 2.770 2.825 2.770 2.818 386,713 +0.05(+1.66%)
Feb 08, 2010 2.777 2.796 2.760 2.772 263,472 -0.03(-1.10%)
Feb 05, 2010 2.815 2.851 2.760 2.803 639,531 -0.05(-1.59%)
Feb 04, 2010 2.860 2.879 2.843 2.848 254,355 -0.04(-1.32%)
Feb 03, 2010 2.891 2.898 2.841 2.886 589,033 -0.01(-0.33%)
Feb 02, 2010 2.848 2.896 2.843 2.896 531,816 +0.03(+1.16%)
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.