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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2009 2.812 2.826 2.777 2.824 435,186 +0.03(+0.92%)
Sep 29, 2009 2.831 2.831 2.786 2.798 309,571 +0.02(+0.76%)
Sep 28, 2009 2.800 2.826 2.767 2.777 459,737 +0.02(+0.59%)
Sep 25, 2009 2.692 2.760 2.685 2.760 411,334 +0.05(+1.73%)
Sep 24, 2009 2.697 2.721 2.683 2.713 396,815 +0.02(+0.61%)
Sep 23, 2009 2.695 2.735 2.686 2.697 492,992 +0.02(+0.88%)
Sep 22, 2009 2.603 2.674 2.603 2.674 217,825 +0.08(+2.89%)
Sep 21, 2009 2.622 2.622 2.578 2.599 325,557 -0.03(-0.98%)
Sep 18, 2009 2.615 2.634 2.613 2.624 160,501 +0.01(+0.36%)
Sep 17, 2009 2.580 2.615 2.578 2.615 320,022 +0.07(+2.86%)
Sep 16, 2009 2.561 2.577 2.542 2.542 454,902 +0.01(+0.28%)
Sep 15, 2009 2.521 2.535 2.515 2.535 383,746 +0.02(+0.84%)
Sep 14, 2009 2.486 2.514 2.484 2.514 330,597 +0.03(+1.23%)
Sep 11, 2009 2.509 2.509 2.470 2.484 366,507 +0.00(+0.00%)
Sep 10, 2009 2.521 2.521 2.481 2.484 318,560 -0.04(-1.49%)
Sep 09, 2009 2.521 2.521 2.495 2.521 383,981 +0.00(+0.00%)
Sep 08, 2009 2.524 2.524 2.502 2.521 353,762 +0.00(+0.00%)
Sep 04, 2009 2.521 2.521 2.498 2.521 200,629 +0.01(+0.47%)
Sep 03, 2009 2.505 2.509 2.484 2.509 183,705 +0.00(+0.19%)
Sep 02, 2009 2.474 2.505 2.460 2.505 230,131 +0.04(+1.52%)
Sep 01, 2009 2.575 2.575 2.460 2.467 321,463 -0.03(-1.13%)
Aug 31, 2009 2.509 2.509 2.486 2.495 412,387 +0.01(+0.38%)
Aug 28, 2009 2.479 2.507 2.470 2.486 297,351 +0.03(+1.24%)
Aug 27, 2009 2.427 2.455 2.411 2.455 259,454 +0.04(+1.55%)
Aug 26, 2009 2.397 2.439 2.393 2.418 374,323 +0.00(+0.10%)
Aug 25, 2009 2.406 2.430 2.404 2.416 396,022 +0.02(+0.68%)
Aug 24, 2009 2.392 2.416 2.376 2.399 357,267 +0.01(+0.29%)
Aug 21, 2009 2.373 2.404 2.357 2.392 406,622 +0.05(+2.31%)
Aug 20, 2009 2.467 2.467 2.329 2.338 666,643 -0.11(-4.59%)
Aug 19, 2009 2.568 2.568 2.413 2.451 634,400 -0.11(-4.13%)
Aug 18, 2009 2.538 2.627 2.495 2.556 584,141 +0.13(+5.31%)
Aug 17, 2009 2.481 2.580 2.411 2.427 564,322 -0.05(-1.89%)
Aug 14, 2009 2.453 2.481 2.437 2.474 492,352 +0.04(+1.67%)
Aug 13, 2009 2.406 2.439 2.397 2.434 575,519 +0.02(+0.65%)
Aug 12, 2009 2.409 2.437 2.364 2.418 627,292 +0.05(+2.28%)
Aug 11, 2009 2.369 2.373 2.345 2.364 544,457 +0.01(+0.40%)
Aug 10, 2009 2.362 2.369 2.315 2.355 742,532 -0.00(-0.10%)
Aug 07, 2009 2.341 2.366 2.275 2.357 732,388 +0.10(+4.47%)
Aug 06, 2009 2.287 2.287 2.230 2.256 458,501 -0.03(-1.33%)
Aug 05, 2009 2.280 2.287 2.205 2.287 340,041 +0.04(+1.56%)
Aug 04, 2009 2.181 2.282 2.181 2.251 433,003 +0.09(+4.35%)
Aug 03, 2009 2.130 2.187 2.111 2.158 430,091 +0.05(+2.45%)
Jul 31, 2009 2.080 2.106 2.054 2.106 299,867 +0.04(+1.81%)
Jul 30, 2009 2.066 2.080 2.059 2.069 224,873 +0.01(+0.34%)
Jul 29, 2009 2.080 2.080 2.052 2.061 264,408 -0.00(-0.11%)
Jul 28, 2009 2.061 2.069 2.034 2.064 305,018 +0.01(+0.34%)
Jul 27, 2009 2.043 2.057 2.033 2.057 270,365 +0.02(+1.15%)
Jul 24, 2009 2.031 2.040 2.017 2.033 2,302 +0.00(+0.12%)
Jul 23, 2009 2.036 2.050 2.022 2.031 339,269 +0.01(+0.58%)
Jul 22, 2009 1.911 2.033 1.907 2.019 506,470 -0.01(-0.35%)
Jul 21, 2009 2.024 2.061 2.008 2.026 447,513 +0.02(+0.82%)
Jul 20, 2009 2.008 2.010 1.986 2.010 288,512 +0.03(+1.54%)
Jul 17, 2009 2.010 2.015 1.972 1.979 222,959 -0.01(-0.47%)
Jul 16, 2009 1.991 1.998 1.972 1.989 295,471 +0.01(+0.71%)
Jul 15, 2009 1.961 1.993 1.961 1.975 372,366 +0.01(+0.72%)
Jul 14, 2009 1.961 1.961 1.937 1.961 200,109 +0.01(+0.60%)
Jul 13, 2009 1.937 1.951 1.933 1.949 384,262 +0.02(+1.22%)
Jul 10, 2009 1.876 1.933 1.876 1.925 869,754 +0.05(+2.62%)
Jul 09, 2009 1.907 1.918 1.874 1.876 502,952 -0.04(-2.08%)
Jul 08, 2009 1.982 1.982 1.911 1.916 565,704 -0.07(-3.43%)
Jul 07, 2009 1.982 1.993 1.968 1.984 191,342 -0.01(-0.35%)
Jul 06, 2009 2.010 2.010 1.970 1.991 368,469 -0.02(-0.93%)
Jul 02, 2009 1.982 2.012 1.954 2.010 183,057 +0.03(+1.54%)
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.