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 (%)
Apr 29, 2011 3.187 3.227 3.174 3.219 256,537 +0.02(+0.57%)
Apr 28, 2011 3.187 3.201 3.185 3.201 279,926 +0.01(+0.25%)
Apr 27, 2011 3.187 3.193 3.169 3.193 324,851 +0.00(+0.08%)
Apr 26, 2011 3.185 3.190 3.182 3.190 359,356 +0.00(+0.08%)
Apr 25, 2011 3.187 3.190 3.172 3.187 187,946 -0.00(-0.08%)
Apr 21, 2011 3.177 3.206 3.172 3.190 349,702 +0.01(+0.25%)
Apr 20, 2011 3.214 3.214 3.161 3.182 398,421 +0.02(+0.66%)
Apr 19, 2011 3.130 3.168 3.119 3.161 480,830 +0.02(+0.50%)
Apr 18, 2011 3.127 3.145 3.111 3.145 220,906 +0.02(+0.59%)
Apr 15, 2011 3.119 3.145 3.119 3.127 365,381 -0.01(-0.25%)
Apr 14, 2011 3.116 3.143 3.103 3.135 344,054 +0.00(+0.08%)
Apr 13, 2011 3.132 3.143 3.111 3.132 208,968 -0.00(-0.08%)
Apr 12, 2011 3.109 3.138 3.090 3.135 378,072 +0.01(+0.34%)
Apr 11, 2011 3.114 3.125 3.093 3.124 391,350 +0.01(+0.34%)
Apr 08, 2011 3.093 3.132 3.093 3.114 320,985 +0.02(+0.51%)
Apr 07, 2011 3.127 3.145 3.077 3.098 1,161,081 -0.02(-0.63%)
Apr 06, 2011 3.131 3.152 3.094 3.118 831,313 -0.02(-0.75%)
Apr 05, 2011 3.113 3.148 3.113 3.141 245,107 +0.01(+0.33%)
Apr 04, 2011 3.131 3.147 3.105 3.131 533,513 -0.01(-0.33%)
Apr 01, 2011 3.123 3.154 3.123 3.141 323,538 +0.02(+0.59%)
Mar 31, 2011 3.167 3.167 3.118 3.123 638,414 -0.04(-1.32%)
Mar 30, 2011 3.186 3.194 3.165 3.165 391,480 -0.01(-0.32%)
Mar 29, 2011 3.191 3.201 3.165 3.175 508,257 -0.02(-0.74%)
Mar 28, 2011 3.227 3.248 3.191 3.199 681,923 -0.05(-1.61%)
Mar 25, 2011 3.180 3.306 3.180 3.251 449,020 -0.03(-0.79%)
Mar 24, 2011 3.235 3.277 3.214 3.277 547,254 +0.04(+1.28%)
Mar 23, 2011 3.225 3.243 3.213 3.235 241,745 +0.00(+0.00%)
Mar 22, 2011 3.222 3.243 3.196 3.235 319,609 +0.01(+0.41%)
Mar 21, 2011 3.220 3.222 3.196 3.222 501,593 +0.01(+0.24%)
Mar 18, 2011 3.280 3.280 3.191 3.214 270,586 +0.00(+0.13%)
Mar 17, 2011 3.254 3.254 3.204 3.210 211,675 +0.01(+0.20%)
Mar 16, 2011 3.235 3.241 3.175 3.204 312,758 -0.05(-1.45%)
Mar 15, 2011 3.212 3.261 3.207 3.251 448,610 +0.00(+0.08%)
Mar 14, 2011 3.235 3.256 3.194 3.248 670,242 -0.00(-0.08%)
Mar 11, 2011 3.251 3.267 3.235 3.251 323,182 -0.01(-0.40%)
Mar 10, 2011 3.290 3.298 3.243 3.264 439,224 -0.02(-0.64%)
Mar 09, 2011 3.298 3.306 3.280 3.285 349,086 -0.01(-0.44%)
Mar 08, 2011 3.247 3.307 3.242 3.299 473,894 +0.04(+1.11%)
Mar 07, 2011 3.216 3.268 3.198 3.263 481,611 +0.05(+1.45%)
Mar 04, 2011 3.190 3.216 3.188 3.216 229,323 +0.02(+0.49%)
Mar 03, 2011 3.201 3.227 3.180 3.201 415,516 -0.00(-0.15%)
Mar 02, 2011 3.229 3.237 3.206 3.206 377,724 -0.03(-0.81%)
Mar 01, 2011 3.245 3.245 3.203 3.232 376,753 +0.00(+0.00%)
Feb 28, 2011 3.188 3.242 3.188 3.232 272,030 +0.03(+1.06%)
Feb 25, 2011 3.172 3.206 3.159 3.198 212,924 +0.02(+0.49%)
Feb 24, 2011 3.195 3.219 3.182 3.182 404,606 -0.03(-0.89%)
Feb 23, 2011 3.216 3.229 3.182 3.211 332,027 -0.01(-0.40%)
Feb 22, 2011 3.211 3.234 3.211 3.224 255,739 -0.02(-0.64%)
Feb 18, 2011 3.240 3.245 3.219 3.245 347,552 +0.00(+0.08%)
Feb 17, 2011 3.216 3.242 3.216 3.242 373,455 +0.01(+0.40%)
Feb 16, 2011 3.216 3.229 3.203 3.229 554,513 +0.01(+0.16%)
Feb 15, 2011 3.214 3.224 3.193 3.224 395,433 +0.01(+0.27%)
Feb 14, 2011 3.188 3.216 3.177 3.215 158,000 +0.02(+0.70%)
Feb 11, 2011 3.167 3.208 3.164 3.193 232,047 +0.01(+0.41%)
Feb 10, 2011 3.182 3.190 3.162 3.180 299,425 -0.00(-0.08%)
Feb 09, 2011 3.193 3.193 3.159 3.182 280,475 -0.01(-0.28%)
Feb 08, 2011 3.171 3.197 3.163 3.192 357,517 +0.02(+0.57%)
Feb 07, 2011 3.137 3.192 3.130 3.173 453,871 +0.02(+0.65%)
Feb 04, 2011 3.124 3.155 3.122 3.153 327,545 +0.02(+0.49%)
Feb 03, 2011 3.161 3.166 3.135 3.137 404,070 -0.02(-0.72%)
Feb 02, 2011 3.168 3.176 3.150 3.160 315,285 -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.