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: 6:30 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 (%)
Apr 30, 2010 2.644 2.644 2.528 2.564 1,825,205 -0.09(-3.57%)
Apr 29, 2010 2.649 2.659 2.635 2.659 738,218 +0.02(+0.63%)
Apr 28, 2010 2.644 2.644 2.625 2.642 771,992 +0.02(+0.82%)
Apr 27, 2010 2.630 2.630 2.606 2.621 1,084,278 +0.00(+0.18%)
Apr 26, 2010 2.618 2.642 2.599 2.616 1,291,258 +0.03(+1.29%)
Apr 23, 2010 2.540 2.614 2.516 2.583 2,156,103 +0.06(+2.26%)
Apr 22, 2010 2.514 2.533 2.504 2.526 1,256,667 +0.02(+0.95%)
Apr 21, 2010 2.521 2.521 2.492 2.502 1,151,639 -0.02(-0.66%)
Apr 20, 2010 2.519 2.542 2.509 2.519 1,724,786 -0.00(-0.09%)
Apr 19, 2010 2.576 2.580 2.495 2.521 1,106,551 -0.07(-2.75%)
Apr 16, 2010 2.595 2.609 2.573 2.592 628,203 -0.02(-0.73%)
Apr 15, 2010 2.661 2.661 2.592 2.611 1,136,175 -0.04(-1.52%)
Apr 14, 2010 2.694 2.694 2.623 2.651 874,121 -0.03(-1.15%)
Apr 13, 2010 2.656 2.780 2.637 2.682 1,750,320 +0.05(+2.08%)
Apr 12, 2010 2.659 2.659 2.621 2.628 505,452 -0.01(-0.56%)
Apr 09, 2010 2.666 2.666 2.614 2.642 754,939 -0.04(-1.31%)
Apr 08, 2010 2.599 2.678 2.599 2.678 375,557 +0.06(+2.11%)
Apr 07, 2010 2.731 2.731 2.601 2.622 975,485 -0.09(-3.48%)
Apr 06, 2010 2.762 2.762 2.696 2.717 541,309 -0.04(-1.37%)
Apr 05, 2010 2.703 2.764 2.703 2.754 689,597 +0.04(+1.39%)
Apr 01, 2010 2.691 2.717 2.717 2.717 316,480 +0.04(+1.32%)
Mar 31, 2010 2.627 2.688 2.627 2.681 613,544 +0.03(+1.25%)
Mar 30, 2010 2.573 2.648 2.573 2.648 620,386 +0.06(+2.27%)
Mar 29, 2010 2.580 2.606 2.575 2.589 293,445 +0.00(+0.00%)
Mar 26, 2010 2.658 2.658 2.568 2.589 884,730 -0.04(-1.70%)
Mar 25, 2010 2.660 2.681 2.634 2.634 418,275 -0.04(-1.33%)
Mar 24, 2010 2.703 2.703 2.667 2.670 357,123 -0.02(-0.70%)
Mar 23, 2010 2.703 2.707 2.684 2.688 450,555 -0.01(-0.26%)
Mar 22, 2010 2.703 2.710 2.627 2.696 1,136,331 -0.13(-4.59%)
Mar 19, 2010 2.778 2.849 2.776 2.825 910,837 +0.05(+1.70%)
Mar 18, 2010 2.755 2.792 2.755 2.778 676,455 +0.02(+0.86%)
Mar 17, 2010 2.684 2.759 2.684 2.755 790,829 +0.07(+2.64%)
Mar 16, 2010 2.686 2.700 2.670 2.684 711,458 -0.02(-0.87%)
Mar 15, 2010 2.684 2.714 2.684 2.707 683,966 -0.02(-0.86%)
Mar 12, 2010 2.766 2.766 2.714 2.731 952,602 -0.04(-1.51%)
Mar 11, 2010 2.783 2.783 2.743 2.773 758,198 -0.03(-1.12%)
Mar 10, 2010 2.788 2.823 2.788 2.804 360,694 +0.00(+0.09%)
Mar 09, 2010 2.771 2.811 2.766 2.802 336,482 +0.04(+1.47%)
Mar 08, 2010 2.773 2.794 2.745 2.761 685,985 -0.01(-0.34%)
Mar 05, 2010 2.801 2.813 2.770 2.770 296,500 -0.04(-1.25%)
Mar 04, 2010 2.857 2.862 2.782 2.806 621,095 -0.06(-2.05%)
Mar 03, 2010 2.911 2.911 2.831 2.864 837,887 -0.03(-1.05%)
Mar 02, 2010 2.907 2.909 2.869 2.895 337,636 -0.02(-0.64%)
Mar 01, 2010 2.939 2.939 2.895 2.914 202,852 +0.00(+0.08%)
Feb 26, 2010 2.878 2.928 2.864 2.911 462,275 +0.01(+0.40%)
Feb 25, 2010 2.876 2.909 2.867 2.900 209,321 +0.00(+0.16%)
Feb 24, 2010 2.904 2.932 2.876 2.895 403,016 -0.03(-0.88%)
Feb 23, 2010 2.900 2.946 2.871 2.921 393,995 -0.01(-0.48%)
Feb 22, 2010 2.951 2.986 2.897 2.935 429,666 -0.01(-0.24%)
Feb 19, 2010 2.897 2.942 2.878 2.942 353,263 +0.06(+2.12%)
Feb 18, 2010 2.841 2.904 2.831 2.881 411,615 +0.03(+1.07%)
Feb 17, 2010 2.874 2.874 2.810 2.850 202,379 +0.02(+0.75%)
Feb 16, 2010 2.815 2.846 2.799 2.829 331,345 +0.00(+0.08%)
Feb 12, 2010 2.810 2.827 2.827 2.827 299,000 +0.01(+0.42%)
Feb 11, 2010 2.801 2.817 2.777 2.815 172,581 +0.01(+0.50%)
Feb 10, 2010 2.759 2.806 2.756 2.801 291,862 +0.04(+1.36%)
Feb 09, 2010 2.716 2.770 2.716 2.763 394,336 +0.05(+1.66%)
Feb 08, 2010 2.723 2.742 2.707 2.718 268,665 -0.03(-1.10%)
Feb 05, 2010 2.760 2.796 2.707 2.749 652,137 -0.04(-1.59%)
Feb 04, 2010 2.805 2.823 2.788 2.793 259,369 -0.04(-1.32%)
Feb 03, 2010 2.835 2.842 2.786 2.830 600,644 -0.01(-0.33%)
Feb 02, 2010 2.793 2.840 2.788 2.840 542,299 +0.03(+1.16%)
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.