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 (%)
Dec 30, 2011 2.969 2.986 2.946 2.955 566,307 -0.01(-0.48%)
Dec 29, 2011 2.980 3.023 2.952 2.969 488,110 -0.03(-1.14%)
Dec 28, 2011 3.011 3.011 2.983 3.003 394,043 +0.02(+0.57%)
Dec 27, 2011 2.989 3.008 2.955 2.986 584,741 +0.01(+0.19%)
Dec 23, 2011 2.930 2.986 2.905 2.980 676,664 +0.13(+4.41%)
Dec 21, 2011 2.888 2.888 2.849 2.854 659,669 -0.01(-0.39%)
Dec 20, 2011 2.812 2.868 2.801 2.866 439,699 +0.08(+2.81%)
Dec 19, 2011 2.804 2.815 2.782 2.787 559,742 -0.02(-0.60%)
Dec 16, 2011 2.798 2.821 2.782 2.804 725,745 +0.02(+0.60%)
Dec 15, 2011 2.804 2.849 2.782 2.787 1,056,516 -0.03(-1.19%)
Dec 14, 2011 2.832 2.835 2.810 2.821 414,939 -0.02(-0.59%)
Dec 13, 2011 2.798 2.840 2.798 2.838 407,199 +0.03(+1.00%)
Dec 12, 2011 2.860 2.860 2.807 2.810 298,402 -0.04(-1.57%)
Dec 09, 2011 2.857 2.862 2.840 2.854 275,486 +0.00(+0.00%)
Dec 08, 2011 2.871 2.877 2.812 2.854 384,465 -0.04(-1.40%)
Dec 07, 2011 2.870 2.901 2.870 2.895 320,038 +0.01(+0.29%)
Dec 06, 2011 2.889 2.909 2.881 2.887 285,016 -0.02(-0.67%)
Dec 05, 2011 2.867 2.906 2.867 2.906 435,587 +0.03(+1.06%)
Dec 02, 2011 2.862 2.881 2.856 2.876 223,273 +0.01(+0.39%)
Dec 01, 2011 2.867 2.867 2.831 2.864 302,934 -0.02(-0.77%)
Nov 30, 2011 2.828 2.895 2.778 2.887 445,471 +0.06(+2.16%)
Nov 29, 2011 2.823 2.831 2.801 2.826 340,194 -0.02(-0.78%)
Nov 28, 2011 2.842 2.878 2.842 2.848 236,051 +0.03(+0.99%)
Nov 25, 2011 2.798 2.826 2.798 2.820 245,373 -0.02(-0.68%)
Nov 23, 2011 2.887 2.887 2.826 2.839 388,245 -0.05(-1.83%)
Nov 22, 2011 2.848 2.892 2.839 2.892 642,016 +0.06(+2.06%)
Nov 21, 2011 2.851 2.867 2.798 2.834 341,130 -0.02(-0.78%)
Nov 18, 2011 2.881 2.881 2.837 2.856 220,462 -0.01(-0.39%)
Nov 17, 2011 2.887 2.892 2.848 2.867 321,787 -0.02(-0.58%)
Nov 16, 2011 2.876 2.889 2.862 2.884 258,191 +0.00(+0.10%)
Nov 15, 2011 2.903 2.922 2.881 2.881 418,797 -0.03(-1.14%)
Nov 14, 2011 2.948 2.948 2.912 2.914 333,658 -0.04(-1.50%)
Nov 11, 2011 2.970 2.970 2.945 2.959 186,481 +0.02(+0.57%)
Nov 10, 2011 2.970 2.970 2.937 2.942 173,642 +0.01(+0.47%)
Nov 09, 2011 2.967 2.967 2.923 2.928 358,608 -0.05(-1.54%)
Nov 08, 2011 2.952 2.974 2.947 2.974 244,276 +0.03(+0.94%)
Nov 07, 2011 2.922 2.958 2.911 2.947 393,144 +0.04(+1.23%)
Nov 04, 2011 2.916 2.933 2.867 2.911 744,349 -0.02(-0.66%)
Nov 03, 2011 2.966 2.971 2.925 2.930 401,607 +0.00(+0.00%)
Nov 02, 2011 2.919 2.952 2.914 2.930 407,349 +0.01(+0.47%)
Nov 01, 2011 2.969 2.972 2.905 2.916 411,151 -0.06(-2.13%)
Oct 31, 2011 2.977 3.004 2.941 2.980 257,557 +0.01(+0.19%)
Oct 28, 2011 2.958 2.985 2.947 2.974 366,964 +0.01(+0.19%)
Oct 27, 2011 2.925 2.977 2.925 2.969 434,464 +0.07(+2.38%)
Oct 26, 2011 2.878 2.900 2.853 2.900 254,730 +0.04(+1.55%)
Oct 25, 2011 2.867 2.875 2.836 2.856 337,330 -0.01(-0.48%)
Oct 24, 2011 2.828 2.869 2.822 2.869 181,238 +0.04(+1.46%)
Oct 21, 2011 2.809 2.886 2.809 2.828 426,671 +0.02(+0.79%)
Oct 20, 2011 2.803 2.818 2.784 2.806 257,245 +0.00(+0.10%)
Oct 19, 2011 2.787 2.817 2.782 2.803 305,477 +0.01(+0.40%)
Oct 18, 2011 2.762 2.792 2.759 2.792 168,284 +0.03(+1.20%)
Oct 17, 2011 2.798 2.798 2.759 2.759 242,359 -0.04(-1.28%)
Oct 14, 2011 2.770 2.795 2.762 2.795 443,268 +0.02(+0.90%)
Oct 13, 2011 2.781 2.781 2.726 2.770 365,242 -0.02(-0.69%)
Oct 12, 2011 2.776 2.792 2.776 2.789 431,350 +0.01(+0.50%)
Oct 11, 2011 2.803 2.803 2.737 2.776 295,132 -0.02(-0.54%)
Oct 10, 2011 2.719 2.791 2.719 2.791 479,951 +0.08(+3.03%)
Oct 07, 2011 2.714 2.719 2.659 2.709 489,707 -0.01(-0.20%)
Oct 06, 2011 2.667 2.714 2.667 2.714 410,241 +0.07(+2.59%)
Oct 05, 2011 2.591 2.648 2.591 2.646 234,991 +0.03(+1.26%)
Oct 04, 2011 2.629 2.637 2.550 2.613 1,248,781 -0.07(-2.55%)
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.