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

PIMCO Income Strategy Fund (NY: PFL )

8.280 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 30, 2009 2.814 2.814 2.535 2.601 1,397,286 -0.20(-7.27%)
Oct 29, 2009 2.829 2.866 2.791 2.805 476,901 +0.03(+1.01%)
Oct 28, 2009 2.821 2.840 2.765 2.777 661,284 -0.04(-1.58%)
Oct 27, 2009 2.805 2.821 2.784 2.821 345,810 +0.00(+0.08%)
Oct 26, 2009 2.812 2.829 2.800 2.819 193,110 +0.01(+0.42%)
Oct 23, 2009 2.793 2.812 2.765 2.807 406,921 +0.01(+0.42%)
Oct 22, 2009 2.796 2.803 2.761 2.796 299,639 +0.04(+1.53%)
Oct 21, 2009 2.758 2.789 2.728 2.753 391,819 -0.02(-0.59%)
Oct 20, 2009 2.779 2.784 2.764 2.770 292,642 +0.00(+0.17%)
Oct 19, 2009 2.735 2.770 2.702 2.765 588,201 +0.04(+1.29%)
Oct 16, 2009 2.744 2.768 2.730 2.730 331,863 -0.03(-1.02%)
Oct 15, 2009 2.789 2.810 2.737 2.758 397,818 -0.07(-2.41%)
Oct 14, 2009 2.812 2.831 2.810 2.826 593,308 +0.04(+1.26%)
Oct 13, 2009 2.777 2.806 2.777 2.791 245,340 +0.01(+0.43%)
Oct 12, 2009 2.800 2.805 2.763 2.779 253,407 -0.01(-0.42%)
Oct 09, 2009 2.758 2.805 2.744 2.791 290,442 +0.04(+1.54%)
Oct 08, 2009 2.739 2.751 2.725 2.749 385,735 +0.03(+1.21%)
Oct 07, 2009 2.735 2.786 2.702 2.716 431,280 +0.02(+0.87%)
Oct 06, 2009 2.730 2.737 2.681 2.693 380,030 -0.02(-0.61%)
Oct 05, 2009 2.610 2.709 2.610 2.709 503,468 +0.11(+4.43%)
Oct 02, 2009 2.779 2.779 2.594 2.594 715,518 -0.19(-6.90%)
Oct 01, 2009 2.803 2.831 2.749 2.786 1,016,338 -0.04(-1.33%)
Sep 30, 2009 2.812 2.826 2.777 2.824 435,164 +0.03(+0.92%)
Sep 29, 2009 2.831 2.831 2.786 2.798 309,556 +0.02(+0.76%)
Sep 28, 2009 2.800 2.826 2.768 2.777 459,714 +0.02(+0.59%)
Sep 25, 2009 2.693 2.761 2.685 2.761 411,313 +0.05(+1.73%)
Sep 24, 2009 2.697 2.721 2.683 2.714 396,795 +0.02(+0.61%)
Sep 23, 2009 2.695 2.735 2.686 2.697 492,967 +0.02(+0.88%)
Sep 22, 2009 2.603 2.674 2.603 2.674 217,814 +0.08(+2.89%)
Sep 21, 2009 2.622 2.622 2.578 2.599 325,540 -0.03(-0.98%)
Sep 18, 2009 2.615 2.634 2.613 2.624 160,493 +0.01(+0.36%)
Sep 17, 2009 2.580 2.615 2.578 2.615 320,006 +0.07(+2.86%)
Sep 16, 2009 2.561 2.578 2.542 2.542 454,879 +0.01(+0.28%)
Sep 15, 2009 2.521 2.535 2.515 2.535 383,727 +0.02(+0.84%)
Sep 14, 2009 2.486 2.514 2.484 2.514 330,580 +0.03(+1.23%)
Sep 11, 2009 2.510 2.510 2.470 2.484 366,489 +0.00(+0.00%)
Sep 10, 2009 2.521 2.521 2.481 2.484 318,544 -0.04(-1.49%)
Sep 09, 2009 2.521 2.521 2.495 2.521 383,961 +0.00(+0.00%)
Sep 08, 2009 2.524 2.524 2.503 2.521 353,745 +0.00(+0.00%)
Sep 04, 2009 2.521 2.521 2.498 2.521 200,619 +0.01(+0.47%)
Sep 03, 2009 2.505 2.510 2.484 2.510 183,696 +0.00(+0.19%)
Sep 02, 2009 2.474 2.505 2.460 2.505 230,119 +0.04(+1.52%)
Sep 01, 2009 2.575 2.575 2.460 2.467 321,447 -0.03(-1.13%)
Aug 31, 2009 2.510 2.510 2.486 2.495 412,366 +0.01(+0.38%)
Aug 28, 2009 2.479 2.507 2.470 2.486 297,336 +0.03(+1.24%)
Aug 27, 2009 2.427 2.456 2.411 2.456 259,440 +0.04(+1.55%)
Aug 26, 2009 2.397 2.439 2.393 2.418 374,304 +0.00(+0.10%)
Aug 25, 2009 2.406 2.430 2.404 2.416 396,002 +0.02(+0.68%)
Aug 24, 2009 2.392 2.416 2.376 2.399 357,249 +0.01(+0.29%)
Aug 21, 2009 2.374 2.404 2.357 2.392 406,602 +0.05(+2.31%)
Aug 20, 2009 2.467 2.467 2.329 2.338 666,610 -0.11(-4.59%)
Aug 19, 2009 2.568 2.568 2.413 2.451 634,368 -0.11(-4.13%)
Aug 18, 2009 2.538 2.627 2.495 2.556 584,112 +0.13(+5.31%)
Aug 17, 2009 2.481 2.580 2.411 2.428 564,294 -0.05(-1.89%)
Aug 14, 2009 2.453 2.481 2.437 2.474 492,327 +0.04(+1.67%)
Aug 13, 2009 2.406 2.439 2.397 2.434 575,490 +0.02(+0.65%)
Aug 12, 2009 2.409 2.437 2.364 2.418 627,260 +0.05(+2.28%)
Aug 11, 2009 2.369 2.374 2.345 2.364 544,430 +0.01(+0.40%)
Aug 10, 2009 2.362 2.369 2.315 2.355 742,495 -0.00(-0.10%)
Aug 07, 2009 2.341 2.366 2.275 2.357 732,351 +0.10(+4.47%)
Aug 06, 2009 2.287 2.287 2.230 2.256 458,478 -0.03(-1.33%)
Aug 05, 2009 2.280 2.287 2.205 2.287 340,024 +0.04(+1.56%)
Aug 04, 2009 2.181 2.282 2.181 2.252 432,981 +0.09(+4.35%)
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.