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

PIMCO Income Strategy Fund (NY: PFL )

8.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2008 1.707 1.718 1.651 1.656 506,666 -0.05(-3.12%)
Dec 30, 2008 1.777 1.777 1.684 1.709 655,824 -0.06(-3.16%)
Dec 29, 2008 1.744 1.788 1.718 1.765 509,482 +0.02(+0.93%)
Dec 26, 2008 1.658 1.802 1.607 1.749 646,609 +0.06(+3.43%)
Dec 24, 2008 1.772 1.772 1.688 1.691 330,913 -0.10(-5.58%)
Dec 23, 2008 1.663 1.844 1.663 1.790 804,750 +0.13(+7.68%)
Dec 22, 2008 1.523 1.718 1.523 1.663 1,626,238 +0.16(+11.01%)
Dec 19, 2008 1.512 1.623 1.496 1.498 580,214 -0.02(-1.38%)
Dec 18, 2008 1.438 1.556 1.432 1.519 1,061,151 +0.11(+8.10%)
Dec 17, 2008 1.321 1.447 1.321 1.405 573,668 +0.10(+7.46%)
Dec 16, 2008 1.222 1.324 1.222 1.307 471,838 +0.09(+7.03%)
Dec 15, 2008 1.345 1.345 1.196 1.222 1,098,381 -0.14(-10.09%)
Dec 12, 2008 1.273 1.382 1.273 1.359 439,336 +0.03(+2.63%)
Dec 11, 2008 1.305 1.382 1.294 1.324 368,428 -0.02(-1.38%)
Dec 10, 2008 1.282 1.347 1.282 1.342 330,758 +0.07(+5.28%)
Dec 09, 2008 1.249 1.291 1.233 1.275 346,660 -0.03(-1.96%)
Dec 08, 2008 1.342 1.451 1.277 1.300 484,175 -0.04(-3.12%)
Dec 05, 2008 1.314 1.352 1.312 1.342 444,451 -0.04(-3.02%)
Dec 04, 2008 1.393 1.431 1.372 1.384 422,396 -0.05(-3.25%)
Dec 03, 2008 1.438 1.498 1.393 1.431 535,120 -0.04(-2.99%)
Dec 02, 2008 1.512 1.521 1.472 1.475 521,548 -0.03(-2.31%)
Dec 01, 2008 1.554 1.554 1.509 1.509 489,704 -0.02(-1.52%)
Nov 28, 2008 1.530 1.542 1.514 1.533 110,722 +0.00(+0.00%)
Nov 26, 2008 1.433 1.586 1.426 1.533 475,038 +0.11(+7.67%)
Nov 25, 2008 1.428 1.519 1.382 1.424 895,909 +0.07(+5.51%)
Nov 24, 2008 1.280 1.389 1.280 1.349 404,793 +0.05(+3.94%)
Nov 21, 2008 1.382 1.403 1.194 1.298 1,474,104 -0.04(-2.78%)
Nov 20, 2008 1.384 1.438 1.331 1.335 1,111,747 -0.13(-8.59%)
Nov 19, 2008 1.649 1.649 1.433 1.461 690,643 -0.19(-11.41%)
Nov 18, 2008 1.649 1.672 1.633 1.649 158,170 -0.01(-0.70%)
Nov 17, 2008 1.723 1.742 1.628 1.660 467,076 -0.11(-6.29%)
Nov 14, 2008 1.760 1.823 1.760 1.772 295,345 -0.09(-4.63%)
Nov 13, 2008 1.770 1.860 1.728 1.858 418,314 +0.03(+1.39%)
Nov 12, 2008 1.874 1.881 1.788 1.832 390,681 -0.07(-3.66%)
Nov 11, 2008 1.997 2.016 1.860 1.902 398,661 -0.11(-5.32%)
Nov 10, 2008 2.137 2.137 1.967 2.009 715,941 -0.13(-6.08%)
Nov 07, 2008 2.206 2.213 2.118 2.139 535,788 -0.10(-4.66%)
Nov 06, 2008 2.255 2.267 2.139 2.243 490,522 -0.01(-0.51%)
Nov 05, 2008 2.357 2.394 2.253 2.255 524,523 -0.12(-5.08%)
Nov 04, 2008 2.276 2.418 2.253 2.376 793,709 +0.19(+8.71%)
Nov 03, 2008 2.095 2.185 2.067 2.185 1,191,711 +0.20(+9.93%)
Oct 31, 2008 2.000 2.044 1.952 1.988 656,491 -0.01(-0.58%)
Oct 30, 2008 1.897 2.069 1.897 2.000 336,020 +0.12(+6.30%)
Oct 29, 2008 1.869 1.893 1.800 1.881 323,873 +0.05(+2.53%)
Oct 28, 2008 1.865 1.902 1.811 1.835 473,617 -0.03(-1.50%)
Oct 27, 2008 1.869 1.907 1.835 1.862 676,924 -0.08(-4.30%)
Oct 24, 2008 1.869 1.946 1.869 1.946 346,505 +0.01(+0.36%)
Oct 23, 2008 2.009 2.009 1.928 1.939 539,478 -0.06(-2.95%)
Oct 22, 2008 2.032 2.037 1.974 1.998 445,179 -0.06(-3.05%)
Oct 21, 2008 2.065 2.076 2.044 2.061 638,092 -0.01(-0.39%)
Oct 20, 2008 1.993 2.104 1.983 2.069 989,416 +0.11(+5.57%)
Oct 17, 2008 1.944 1.974 1.916 1.960 830,220 +0.00(+0.12%)
Oct 16, 2008 1.981 1.993 1.895 1.958 434,315 -0.02(-1.06%)
Oct 15, 2008 1.972 2.006 1.919 1.979 905,318 -0.06(-3.07%)
Oct 14, 2008 2.299 2.299 2.018 2.041 693,997 +0.05(+2.57%)
Oct 13, 2008 1.672 2.123 1.672 1.990 1,259,015 +0.28(+16.28%)
Oct 10, 2008 1.402 1.807 1.393 1.712 1,326,664 -0.07(-3.66%)
Oct 09, 2008 1.756 1.853 1.728 1.777 1,208,053 -0.07(-4.01%)
Oct 08, 2008 1.981 1.995 1.744 1.851 1,201,598 -0.20(-9.84%)
Oct 07, 2008 2.301 2.434 2.044 2.053 695,001 -0.27(-11.60%)
Oct 06, 2008 2.280 2.369 2.067 2.322 925,570 -0.07(-2.72%)
Oct 03, 2008 2.450 2.510 2.387 2.387 254,967 -0.03(-1.06%)
Oct 02, 2008 2.471 2.490 2.376 2.413 385,152 -0.02(-0.67%)
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.