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

PIMCO Income Strategy Fund (NY: PFL )

8.370 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2011 2.828 2.895 2.778 2.886 445,494 +0.06(+2.16%)
Nov 29, 2011 2.823 2.831 2.801 2.825 340,211 -0.02(-0.78%)
Nov 28, 2011 2.842 2.878 2.842 2.848 236,063 +0.03(+0.99%)
Nov 25, 2011 2.798 2.825 2.798 2.820 245,386 -0.02(-0.69%)
Nov 23, 2011 2.886 2.886 2.825 2.839 388,265 -0.05(-1.83%)
Nov 22, 2011 2.848 2.892 2.839 2.892 642,049 +0.06(+2.06%)
Nov 21, 2011 2.850 2.867 2.798 2.834 341,147 -0.02(-0.78%)
Nov 18, 2011 2.881 2.881 2.836 2.856 220,473 -0.01(-0.39%)
Nov 17, 2011 2.886 2.892 2.848 2.867 321,803 -0.02(-0.58%)
Nov 16, 2011 2.875 2.889 2.861 2.884 258,204 +0.00(+0.10%)
Nov 15, 2011 2.903 2.922 2.881 2.881 418,818 -0.03(-1.14%)
Nov 14, 2011 2.948 2.948 2.912 2.914 333,675 -0.04(-1.50%)
Nov 11, 2011 2.970 2.970 2.945 2.959 186,490 +0.02(+0.57%)
Nov 10, 2011 2.970 2.970 2.937 2.942 173,651 +0.01(+0.47%)
Nov 09, 2011 2.967 2.967 2.923 2.928 358,626 -0.05(-1.54%)
Nov 08, 2011 2.952 2.974 2.946 2.974 244,289 +0.03(+0.94%)
Nov 07, 2011 2.922 2.957 2.911 2.946 393,164 +0.04(+1.23%)
Nov 04, 2011 2.916 2.933 2.866 2.911 744,386 -0.02(-0.66%)
Nov 03, 2011 2.966 2.971 2.924 2.930 401,627 +0.00(+0.00%)
Nov 02, 2011 2.919 2.951 2.913 2.930 407,369 +0.01(+0.47%)
Nov 01, 2011 2.968 2.972 2.905 2.916 411,171 -0.06(-2.13%)
Oct 31, 2011 2.977 3.003 2.941 2.980 257,570 +0.01(+0.19%)
Oct 28, 2011 2.957 2.985 2.946 2.974 366,982 +0.01(+0.19%)
Oct 27, 2011 2.924 2.977 2.924 2.968 434,486 +0.07(+2.38%)
Oct 26, 2011 2.877 2.900 2.853 2.900 254,742 +0.04(+1.55%)
Oct 25, 2011 2.866 2.875 2.836 2.855 337,346 -0.01(-0.48%)
Oct 24, 2011 2.828 2.869 2.822 2.869 181,247 +0.04(+1.46%)
Oct 21, 2011 2.808 2.886 2.808 2.828 426,693 +0.02(+0.79%)
Oct 20, 2011 2.803 2.818 2.784 2.806 257,258 +0.00(+0.10%)
Oct 19, 2011 2.786 2.817 2.782 2.803 305,492 +0.01(+0.40%)
Oct 18, 2011 2.762 2.792 2.759 2.792 168,292 +0.03(+1.20%)
Oct 17, 2011 2.797 2.797 2.759 2.759 242,371 -0.04(-1.28%)
Oct 14, 2011 2.770 2.795 2.762 2.795 443,290 +0.02(+0.90%)
Oct 13, 2011 2.781 2.781 2.726 2.770 365,261 -0.02(-0.69%)
Oct 12, 2011 2.775 2.792 2.775 2.789 431,372 +0.01(+0.50%)
Oct 11, 2011 2.803 2.803 2.737 2.775 295,147 -0.02(-0.54%)
Oct 10, 2011 2.719 2.791 2.719 2.791 479,975 +0.08(+3.03%)
Oct 07, 2011 2.714 2.719 2.659 2.708 489,732 -0.01(-0.20%)
Oct 06, 2011 2.667 2.714 2.667 2.714 410,262 +0.07(+2.59%)
Oct 05, 2011 2.591 2.648 2.591 2.645 235,003 +0.03(+1.26%)
Oct 04, 2011 2.629 2.637 2.550 2.613 1,248,844 -0.07(-2.55%)
Oct 03, 2011 2.706 2.747 2.670 2.681 707,605 -0.07(-2.39%)
Sep 30, 2011 2.747 2.771 2.708 2.747 551,817 -0.03(-0.99%)
Sep 29, 2011 2.752 2.777 2.747 2.774 469,977 +0.02(+0.60%)
Sep 28, 2011 2.807 2.807 2.745 2.758 324,555 -0.05(-1.95%)
Sep 27, 2011 2.780 2.834 2.771 2.812 373,030 +0.04(+1.48%)
Sep 26, 2011 2.791 2.799 2.749 2.771 507,022 -0.04(-1.36%)
Sep 23, 2011 2.829 2.848 2.782 2.810 1,226,905 -0.03(-1.16%)
Sep 22, 2011 2.848 2.892 2.834 2.843 548,274 -0.04(-1.33%)
Sep 21, 2011 2.881 2.911 2.881 2.881 373,643 -0.01(-0.38%)
Sep 20, 2011 2.851 2.892 2.851 2.892 455,812 +0.04(+1.34%)
Sep 19, 2011 2.878 2.878 2.848 2.854 333,874 -0.02(-0.86%)
Sep 16, 2011 2.875 2.889 2.854 2.878 705,060 -0.02(-0.85%)
Sep 15, 2011 2.947 2.960 2.889 2.903 698,867 -0.04(-1.40%)
Sep 14, 2011 2.980 2.993 2.933 2.944 310,226 -0.04(-1.27%)
Sep 13, 2011 3.048 3.048 2.982 2.982 414,140 -0.04(-1.20%)
Sep 12, 2011 3.018 3.023 2.993 3.018 305,939 -0.01(-0.27%)
Sep 09, 2011 3.045 3.048 3.015 3.026 272,023 -0.02(-0.72%)
Sep 08, 2011 3.053 3.078 3.040 3.048 104,914 -0.01(-0.31%)
Sep 07, 2011 3.047 3.072 3.039 3.058 203,294 +0.02(+0.72%)
Sep 06, 2011 3.052 3.058 3.019 3.036 246,867 -0.04(-1.33%)
Sep 02, 2011 3.052 3.079 3.014 3.077 264,307 +0.00(+0.00%)
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.