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 30, 2011 2.940 2.957 2.917 2.926 571,938 -0.01(-0.48%)
Dec 29, 2011 2.951 2.993 2.923 2.940 492,964 -0.03(-1.14%)
Dec 28, 2011 2.982 2.982 2.954 2.973 397,960 +0.02(+0.57%)
Dec 27, 2011 2.959 2.979 2.926 2.957 590,555 +0.01(+0.19%)
Dec 23, 2011 2.901 2.957 2.876 2.951 683,392 +0.12(+4.41%)
Dec 21, 2011 2.860 2.860 2.821 2.826 666,228 -0.01(-0.39%)
Dec 20, 2011 2.785 2.840 2.774 2.837 444,071 +0.08(+2.81%)
Dec 19, 2011 2.776 2.787 2.754 2.760 565,307 -0.02(-0.60%)
Dec 16, 2011 2.771 2.793 2.754 2.776 732,961 +0.02(+0.60%)
Dec 15, 2011 2.776 2.821 2.754 2.760 1,067,021 -0.03(-1.19%)
Dec 14, 2011 2.804 2.807 2.782 2.793 419,065 -0.02(-0.59%)
Dec 13, 2011 2.771 2.812 2.771 2.810 411,248 +0.03(+1.00%)
Dec 12, 2011 2.832 2.832 2.779 2.782 301,369 -0.04(-1.57%)
Dec 09, 2011 2.829 2.834 2.812 2.826 278,225 +0.00(+0.00%)
Dec 08, 2011 2.843 2.848 2.785 2.826 388,288 -0.04(-1.40%)
Dec 07, 2011 2.842 2.872 2.842 2.866 323,220 +0.01(+0.29%)
Dec 06, 2011 2.861 2.880 2.853 2.858 287,850 -0.02(-0.67%)
Dec 05, 2011 2.839 2.877 2.839 2.877 439,918 +0.03(+1.06%)
Dec 02, 2011 2.833 2.853 2.828 2.847 225,493 +0.01(+0.39%)
Dec 01, 2011 2.839 2.839 2.803 2.836 305,946 -0.02(-0.77%)
Nov 30, 2011 2.800 2.866 2.751 2.858 449,900 +0.06(+2.16%)
Nov 29, 2011 2.795 2.803 2.774 2.798 343,577 -0.02(-0.78%)
Nov 28, 2011 2.814 2.850 2.814 2.820 238,398 +0.03(+0.99%)
Nov 25, 2011 2.770 2.798 2.770 2.792 247,813 -0.02(-0.69%)
Nov 23, 2011 2.858 2.858 2.798 2.811 392,106 -0.05(-1.83%)
Nov 22, 2011 2.820 2.864 2.811 2.864 648,400 +0.06(+2.06%)
Nov 21, 2011 2.822 2.839 2.770 2.806 344,522 -0.02(-0.78%)
Nov 18, 2011 2.853 2.853 2.809 2.828 222,654 -0.01(-0.39%)
Nov 17, 2011 2.858 2.864 2.820 2.839 324,987 -0.02(-0.58%)
Nov 16, 2011 2.847 2.861 2.833 2.855 260,758 +0.00(+0.10%)
Nov 15, 2011 2.875 2.893 2.853 2.853 422,961 -0.03(-1.14%)
Nov 14, 2011 2.919 2.919 2.883 2.886 336,975 -0.04(-1.50%)
Nov 11, 2011 2.941 2.941 2.916 2.930 188,335 +0.02(+0.57%)
Nov 10, 2011 2.941 2.941 2.908 2.913 175,369 +0.01(+0.47%)
Nov 09, 2011 2.938 2.938 2.894 2.899 362,174 -0.05(-1.54%)
Nov 08, 2011 2.923 2.945 2.918 2.945 246,705 +0.03(+0.94%)
Nov 07, 2011 2.893 2.928 2.882 2.918 397,053 +0.04(+1.23%)
Nov 04, 2011 2.888 2.904 2.838 2.882 751,750 -0.02(-0.66%)
Nov 03, 2011 2.937 2.942 2.896 2.901 405,601 +0.00(+0.00%)
Nov 02, 2011 2.890 2.922 2.885 2.901 411,399 +0.01(+0.47%)
Nov 01, 2011 2.939 2.942 2.877 2.888 415,239 -0.06(-2.13%)
Oct 31, 2011 2.948 2.974 2.912 2.950 260,118 +0.01(+0.19%)
Oct 28, 2011 2.928 2.956 2.918 2.945 370,613 +0.01(+0.19%)
Oct 27, 2011 2.896 2.948 2.896 2.939 438,784 +0.07(+2.38%)
Oct 26, 2011 2.849 2.871 2.825 2.871 257,262 +0.04(+1.55%)
Oct 25, 2011 2.838 2.847 2.809 2.827 340,684 -0.01(-0.48%)
Oct 24, 2011 2.800 2.841 2.795 2.841 183,040 +0.04(+1.46%)
Oct 21, 2011 2.781 2.857 2.781 2.800 430,914 +0.02(+0.79%)
Oct 20, 2011 2.776 2.791 2.756 2.778 259,803 +0.00(+0.10%)
Oct 19, 2011 2.759 2.789 2.754 2.776 308,514 +0.01(+0.40%)
Oct 18, 2011 2.735 2.765 2.732 2.765 169,957 +0.03(+1.20%)
Oct 17, 2011 2.770 2.770 2.732 2.732 244,769 -0.04(-1.28%)
Oct 14, 2011 2.743 2.767 2.735 2.767 447,675 +0.02(+0.90%)
Oct 13, 2011 2.754 2.754 2.699 2.743 368,874 -0.02(-0.69%)
Oct 12, 2011 2.748 2.765 2.748 2.762 435,639 +0.01(+0.50%)
Oct 11, 2011 2.776 2.776 2.710 2.748 298,067 -0.02(-0.54%)
Oct 10, 2011 2.693 2.763 2.693 2.763 484,723 +0.08(+3.03%)
Oct 07, 2011 2.687 2.693 2.633 2.682 494,576 -0.01(-0.20%)
Oct 06, 2011 2.641 2.687 2.641 2.687 414,320 +0.07(+2.59%)
Oct 05, 2011 2.565 2.622 2.565 2.619 237,327 +0.03(+1.26%)
Oct 04, 2011 2.603 2.611 2.525 2.587 1,261,198 -0.07(-2.55%)
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.