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%)
Streaming Delayed Price Updated: 12:18 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 (%)
Dec 31, 2009 2.657 2.622 2.622 2.622 713,947 -0.05(-1.83%)
Dec 30, 2009 2.722 2.738 2.661 2.671 464,449 -0.07(-2.62%)
Dec 29, 2009 2.747 2.761 2.710 2.743 374,551 -0.03(-0.92%)
Dec 28, 2009 2.736 2.775 2.678 2.768 545,011 +0.00(+0.00%)
Dec 24, 2009 2.729 2.768 2.719 2.768 139,659 +0.04(+1.45%)
Dec 23, 2009 2.710 2.787 2.694 2.729 1,251,260 -0.23(-7.77%)
Dec 22, 2009 2.973 2.973 2.908 2.959 1,153,947 +0.00(+0.00%)
Dec 21, 2009 2.880 2.993 2.880 2.959 1,399,540 +0.13(+4.43%)
Dec 18, 2009 2.812 2.833 2.812 2.833 230,383 +0.03(+0.99%)
Dec 17, 2009 2.784 2.812 2.743 2.805 546,079 +0.03(+0.92%)
Dec 16, 2009 2.761 2.780 2.759 2.780 469,982 +0.04(+1.44%)
Dec 15, 2009 2.712 2.740 2.712 2.740 180,833 +0.01(+0.51%)
Dec 14, 2009 2.729 2.740 2.710 2.726 254,261 -0.01(-0.25%)
Dec 11, 2009 2.687 2.740 2.682 2.733 326,551 +0.04(+1.32%)
Dec 10, 2009 2.710 2.719 2.692 2.698 143,487 -0.01(-0.46%)
Dec 09, 2009 2.724 2.724 2.694 2.710 174,581 -0.01(-0.26%)
Dec 08, 2009 2.764 2.764 2.696 2.717 412,027 +0.03(+1.21%)
Dec 07, 2009 2.617 2.685 2.617 2.685 389,881 +0.08(+3.03%)
Dec 04, 2009 2.606 2.622 2.589 2.606 264,380 +0.00(+0.09%)
Dec 03, 2009 2.617 2.624 2.599 2.603 186,074 -0.02(-0.80%)
Dec 02, 2009 2.627 2.633 2.615 2.624 103,388 -0.00(-0.18%)
Dec 01, 2009 2.640 2.664 2.613 2.629 305,072 -0.01(-0.44%)
Nov 30, 2009 2.631 2.640 2.587 2.640 141,885 +0.02(+0.89%)
Nov 27, 2009 2.575 2.617 2.568 2.617 81,953 +0.00(+0.18%)
Nov 25, 2009 2.601 2.633 2.594 2.613 286,294 +0.02(+0.81%)
Nov 24, 2009 2.615 2.617 2.592 2.592 296,133 -0.03(-1.06%)
Nov 23, 2009 2.664 2.664 2.610 2.620 389,579 -0.02(-0.88%)
Nov 20, 2009 2.633 2.647 2.615 2.643 156,633 -0.00(-0.18%)
Nov 19, 2009 2.694 2.694 2.622 2.647 217,357 -0.01(-0.44%)
Nov 18, 2009 2.708 2.722 2.633 2.659 343,056 -0.05(-1.89%)
Nov 17, 2009 2.747 2.747 2.710 2.710 127,769 -0.02(-0.77%)
Nov 16, 2009 2.791 2.791 2.697 2.731 391,612 +0.03(+1.20%)
Nov 13, 2009 2.689 2.726 2.665 2.699 244,163 +0.03(+1.22%)
Nov 12, 2009 2.647 2.671 2.613 2.666 353,012 +0.05(+2.04%)
Nov 11, 2009 2.615 2.615 2.601 2.613 131,753 +0.01(+0.45%)
Nov 10, 2009 2.645 2.645 2.582 2.601 272,471 -0.01(-0.53%)
Nov 09, 2009 2.620 2.620 2.589 2.615 257,128 +0.01(+0.54%)
Nov 06, 2009 2.580 2.601 2.566 2.601 197,670 +0.03(+1.36%)
Nov 05, 2009 2.571 2.574 2.538 2.566 218,585 -0.00(-0.09%)
Nov 04, 2009 2.596 2.606 2.568 2.568 243,646 -0.02(-0.72%)
Nov 03, 2009 2.601 2.601 2.555 2.587 429,974 -0.00(-0.09%)
Nov 02, 2009 2.573 2.604 2.543 2.589 472,480 +0.01(+0.54%)
Oct 30, 2009 2.787 2.787 2.510 2.575 1,411,179 -0.20(-7.27%)
Oct 29, 2009 2.801 2.838 2.764 2.777 481,643 +0.03(+1.01%)
Oct 28, 2009 2.794 2.812 2.738 2.750 667,860 -0.04(-1.58%)
Oct 27, 2009 2.777 2.794 2.757 2.794 349,248 +0.00(+0.08%)
Oct 26, 2009 2.784 2.801 2.773 2.791 195,030 +0.01(+0.42%)
Oct 23, 2009 2.765 2.784 2.738 2.780 410,967 +0.01(+0.42%)
Oct 22, 2009 2.768 2.775 2.733 2.768 302,618 +0.04(+1.53%)
Oct 21, 2009 2.731 2.761 2.701 2.726 395,715 -0.02(-0.59%)
Oct 20, 2009 2.752 2.757 2.737 2.743 295,552 +0.00(+0.17%)
Oct 19, 2009 2.708 2.742 2.675 2.738 594,049 +0.03(+1.29%)
Oct 16, 2009 2.717 2.740 2.703 2.703 335,163 -0.03(-1.02%)
Oct 15, 2009 2.761 2.782 2.710 2.731 401,774 -0.07(-2.41%)
Oct 14, 2009 2.784 2.803 2.782 2.798 599,208 +0.03(+1.26%)
Oct 13, 2009 2.750 2.779 2.750 2.764 247,780 +0.01(+0.43%)
Oct 12, 2009 2.773 2.777 2.736 2.752 255,927 -0.01(-0.42%)
Oct 09, 2009 2.731 2.777 2.717 2.764 293,330 +0.04(+1.54%)
Oct 08, 2009 2.712 2.724 2.699 2.722 389,571 +0.03(+1.21%)
Oct 07, 2009 2.708 2.759 2.675 2.689 435,568 +0.02(+0.87%)
Oct 06, 2009 2.703 2.710 2.654 2.666 383,809 -0.02(-0.61%)
Oct 05, 2009 2.585 2.682 2.585 2.682 508,474 +0.11(+4.43%)
Oct 02, 2009 2.752 2.752 2.568 2.568 722,633 -0.19(-6.90%)
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.