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 (%)
Mar 31, 2010 2.653 2.715 2.653 2.708 607,565 +0.03(+1.25%)
Mar 30, 2010 2.598 2.674 2.598 2.674 614,340 +0.06(+2.27%)
Mar 29, 2010 2.605 2.631 2.600 2.615 290,585 +0.00(+0.00%)
Mar 26, 2010 2.684 2.684 2.593 2.615 876,108 -0.05(-1.70%)
Mar 25, 2010 2.686 2.708 2.660 2.660 414,199 -0.04(-1.33%)
Mar 24, 2010 2.729 2.729 2.693 2.696 353,642 -0.02(-0.70%)
Mar 23, 2010 2.729 2.734 2.710 2.715 446,164 -0.01(-0.26%)
Mar 22, 2010 2.729 2.736 2.653 2.722 1,125,256 -0.13(-4.59%)
Mar 19, 2010 2.805 2.877 2.803 2.853 901,960 +0.05(+1.70%)
Mar 18, 2010 2.782 2.820 2.782 2.805 669,862 +0.02(+0.86%)
Mar 17, 2010 2.710 2.786 2.710 2.782 783,121 +0.07(+2.64%)
Mar 16, 2010 2.712 2.727 2.696 2.710 704,525 -0.02(-0.87%)
Mar 15, 2010 2.710 2.741 2.710 2.734 677,301 -0.02(-0.86%)
Mar 12, 2010 2.794 2.794 2.741 2.758 943,318 -0.04(-1.51%)
Mar 11, 2010 2.810 2.810 2.770 2.800 750,808 -0.03(-1.12%)
Mar 10, 2010 2.815 2.851 2.815 2.832 357,179 +0.00(+0.08%)
Mar 09, 2010 2.798 2.839 2.794 2.829 333,202 +0.04(+1.47%)
Mar 08, 2010 2.800 2.821 2.772 2.788 679,299 -0.01(-0.34%)
Mar 05, 2010 2.829 2.841 2.798 2.798 293,610 -0.04(-1.26%)
Mar 04, 2010 2.885 2.890 2.810 2.833 615,042 -0.06(-2.05%)
Mar 03, 2010 2.940 2.940 2.859 2.893 829,721 -0.03(-1.05%)
Mar 02, 2010 2.935 2.938 2.897 2.923 334,346 -0.02(-0.64%)
Mar 01, 2010 2.968 2.968 2.923 2.942 200,875 +0.00(+0.08%)
Feb 26, 2010 2.907 2.957 2.893 2.940 457,770 +0.01(+0.41%)
Feb 25, 2010 2.904 2.938 2.895 2.928 207,281 +0.00(+0.16%)
Feb 24, 2010 2.933 2.961 2.904 2.923 399,088 -0.03(-0.88%)
Feb 23, 2010 2.928 2.975 2.900 2.949 390,155 -0.01(-0.48%)
Feb 22, 2010 2.980 3.016 2.926 2.964 425,479 -0.01(-0.24%)
Feb 19, 2010 2.926 2.971 2.907 2.971 349,820 +0.06(+2.12%)
Feb 18, 2010 2.869 2.933 2.859 2.909 407,604 +0.03(+1.07%)
Feb 17, 2010 2.902 2.902 2.838 2.878 200,406 +0.02(+0.75%)
Feb 16, 2010 2.843 2.874 2.826 2.857 328,116 +0.00(+0.08%)
Feb 12, 2010 2.838 2.855 2.855 2.855 296,086 +0.01(+0.42%)
Feb 11, 2010 2.829 2.845 2.805 2.843 170,899 +0.01(+0.50%)
Feb 10, 2010 2.786 2.833 2.783 2.829 289,017 +0.04(+1.36%)
Feb 09, 2010 2.743 2.797 2.743 2.791 390,492 +0.05(+1.66%)
Feb 08, 2010 2.750 2.769 2.733 2.745 266,047 -0.03(-1.10%)
Feb 05, 2010 2.787 2.824 2.733 2.776 645,782 -0.04(-1.59%)
Feb 04, 2010 2.832 2.851 2.816 2.820 256,841 -0.04(-1.32%)
Feb 03, 2010 2.863 2.870 2.813 2.858 594,790 -0.01(-0.33%)
Feb 02, 2010 2.820 2.868 2.816 2.868 537,013 +0.03(+1.16%)
Feb 01, 2010 2.818 2.853 2.787 2.835 451,860 +0.02(+0.59%)
Jan 29, 2010 2.955 2.964 2.804 2.818 638,276 -0.13(-4.55%)
Jan 28, 2010 3.009 3.035 2.924 2.953 630,932 -0.07(-2.42%)
Jan 27, 2010 3.021 3.030 2.995 3.026 768,013 +0.01(+0.23%)
Jan 26, 2010 2.905 3.030 2.905 3.019 739,827 +0.08(+2.73%)
Jan 25, 2010 2.908 2.955 2.894 2.938 746,815 +0.04(+1.30%)
Jan 22, 2010 2.865 2.924 2.844 2.901 862,462 +0.07(+2.33%)
Jan 21, 2010 2.832 2.837 2.785 2.835 609,356 +0.03(+1.09%)
Jan 20, 2010 2.750 2.804 2.745 2.804 639,268 +0.05(+1.80%)
Jan 19, 2010 2.714 2.766 2.714 2.754 543,302 +0.06(+2.19%)
Jan 15, 2010 2.665 2.695 2.695 2.695 346,871 +0.02(+0.70%)
Jan 14, 2010 2.677 2.688 2.665 2.677 393,698 +0.00(+0.00%)
Jan 13, 2010 2.639 2.677 2.636 2.677 549,023 +0.03(+1.07%)
Jan 12, 2010 2.648 2.674 2.636 2.648 347,867 -0.01(-0.51%)
Jan 11, 2010 2.667 2.674 2.641 2.662 681,639 +0.04(+1.52%)
Jan 08, 2010 2.594 2.634 2.570 2.622 502,781 +0.01(+0.45%)
Jan 07, 2010 2.559 2.613 2.556 2.610 436,981 +0.07(+2.58%)
Jan 06, 2010 2.484 2.570 2.484 2.545 728,811 +0.02(+0.93%)
Jan 05, 2010 2.603 2.615 2.467 2.521 1,151,517 -0.10(-3.85%)
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.