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

PIMCO Income Strategy Fund (NY: PFL )

8.250 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2010 2.958 2.968 2.938 2.941 321,953 -0.04(-1.36%)
Nov 29, 2010 2.981 2.985 2.976 2.981 195,090 -0.00(-0.05%)
Nov 26, 2010 2.998 3.005 2.983 2.983 48,410 -0.01(-0.25%)
Nov 24, 2010 2.993 2.990 2.990 2.990 307,676 -0.01(-0.41%)
Nov 23, 2010 2.973 3.020 2.961 3.003 522,266 +0.01(+0.41%)
Nov 22, 2010 2.988 2.990 2.956 2.990 363,403 +0.03(+1.17%)
Nov 19, 2010 2.896 2.968 2.894 2.956 467,600 +0.05(+1.76%)
Nov 18, 2010 2.916 2.933 2.901 2.905 334,519 +0.01(+0.38%)
Nov 17, 2010 2.809 2.916 2.792 2.894 508,667 +0.08(+3.00%)
Nov 16, 2010 2.946 2.946 2.730 2.809 1,350,330 -0.15(-5.03%)
Nov 15, 2010 3.035 3.035 2.938 2.958 464,547 -0.02(-0.75%)
Nov 12, 2010 2.983 3.018 2.931 2.981 1,098,496 -0.02(-0.66%)
Nov 11, 2010 3.025 3.038 2.998 3.000 440,963 -0.04(-1.47%)
Nov 10, 2010 3.065 3.065 3.023 3.045 417,169 -0.01(-0.49%)
Nov 09, 2010 3.075 3.077 3.057 3.060 707,178 +0.00(+0.04%)
Nov 08, 2010 3.027 3.061 3.027 3.059 473,073 +0.02(+0.73%)
Nov 05, 2010 3.049 3.049 3.034 3.036 354,227 -0.00(-0.06%)
Nov 04, 2010 3.022 3.054 3.019 3.038 467,157 +0.02(+0.55%)
Nov 03, 2010 3.007 3.032 3.006 3.022 579,685 +0.01(+0.49%)
Nov 02, 2010 2.992 3.007 2.982 3.007 421,791 +0.01(+0.41%)
Nov 01, 2010 2.997 2.997 2.975 2.995 224,350 +0.01(+0.50%)
Oct 29, 2010 2.992 2.992 2.972 2.980 283,949 -0.01(-0.30%)
Oct 28, 2010 2.995 2.995 2.955 2.989 273,140 -0.00(-0.11%)
Oct 27, 2010 2.982 2.997 2.960 2.992 464,536 +0.02(+0.66%)
Oct 25, 2010 2.975 2.978 2.953 2.972 374,441 +0.02(+0.58%)
Oct 22, 2010 2.948 2.970 2.935 2.955 244,799 -0.00(-0.08%)
Oct 21, 2010 2.948 2.965 2.942 2.958 537,569 +0.03(+0.93%)
Oct 20, 2010 2.923 2.970 2.921 2.930 530,862 +0.01(+0.25%)
Oct 19, 2010 2.940 2.945 2.921 2.923 183,013 -0.01(-0.50%)
Oct 18, 2010 2.926 2.952 2.923 2.938 307,149 -0.01(-0.42%)
Oct 15, 2010 2.980 2.980 2.921 2.950 431,379 -0.03(-1.16%)
Oct 14, 2010 2.985 2.987 2.965 2.985 386,800 +0.01(+0.41%)
Oct 13, 2010 2.962 2.987 2.960 2.972 372,319 +0.02(+0.75%)
Oct 12, 2010 2.958 2.967 2.945 2.950 422,213 -0.03(-1.07%)
Oct 11, 2010 2.975 2.990 2.958 2.982 370,412 +0.01(+0.25%)
Oct 08, 2010 2.975 2.975 2.936 2.975 380,556 +0.03(+0.92%)
Oct 07, 2010 2.945 2.955 2.926 2.948 244,389 +0.01(+0.50%)
Oct 06, 2010 2.945 2.945 2.903 2.933 262,660 +0.02(+0.72%)
Oct 05, 2010 2.956 2.956 2.902 2.912 598,840 -0.03(-0.92%)
Oct 04, 2010 2.936 2.956 2.932 2.939 306,473 +0.00(+0.17%)
Oct 01, 2010 2.934 2.936 2.924 2.934 329,747 +0.01(+0.42%)
Sep 30, 2010 2.936 2.936 2.910 2.922 344,696 -0.01(-0.50%)
Sep 29, 2010 2.919 2.936 2.914 2.936 480,955 +0.02(+0.59%)
Sep 28, 2010 2.936 2.936 2.910 2.919 368,125 -0.00(-0.08%)
Sep 27, 2010 2.905 2.922 2.905 2.922 379,946 +0.01(+0.34%)
Sep 24, 2010 2.924 2.924 2.892 2.912 433,027 -0.00(-0.17%)
Sep 23, 2010 2.922 2.924 2.902 2.917 291,247 +0.01(+0.51%)
Sep 22, 2010 2.932 2.932 2.897 2.902 258,945 -0.01(-0.25%)
Sep 21, 2010 2.907 2.912 2.892 2.910 575,468 +0.00(+0.17%)
Sep 20, 2010 2.910 2.917 2.897 2.905 666,645 -0.00(-0.17%)
Sep 17, 2010 2.910 2.910 2.878 2.910 372,519 +0.05(+1.80%)
Sep 15, 2010 2.834 2.863 2.834 2.858 316,481 +0.03(+1.04%)
Sep 14, 2010 2.853 2.870 2.812 2.829 501,693 -0.01(-0.43%)
Sep 13, 2010 2.873 2.873 2.787 2.841 329,943 -0.01(-0.26%)
Sep 10, 2010 2.887 2.887 2.836 2.848 430,283 -0.02(-0.77%)
Sep 09, 2010 2.858 2.885 2.836 2.870 502,343 +0.03(+0.90%)
Sep 08, 2010 2.881 2.886 2.827 2.845 303,229 +0.00(+0.08%)
Sep 07, 2010 2.818 2.842 2.798 2.842 589,872 +0.05(+1.83%)
Sep 03, 2010 2.801 2.806 2.789 2.791 266,182 +0.00(+0.09%)
Sep 02, 2010 2.794 2.808 2.776 2.789 417,013 -0.01(-0.35%)
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.