Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 2.936 2.936 2.910 2.922 344,696 -0.01(-0.50%)
Sep 29, 2010 2.919 2.936 2.914 2.936 480,955 +0.02(+0.59%)
Sep 28, 2010 2.936 2.936 2.910 2.919 368,125 -0.00(-0.08%)
Sep 27, 2010 2.905 2.922 2.905 2.922 379,946 +0.01(+0.34%)
Sep 24, 2010 2.924 2.924 2.892 2.912 433,027 -0.00(-0.17%)
Sep 23, 2010 2.922 2.924 2.902 2.917 291,247 +0.01(+0.51%)
Sep 22, 2010 2.932 2.932 2.897 2.902 258,945 -0.01(-0.25%)
Sep 21, 2010 2.907 2.912 2.892 2.910 575,468 +0.00(+0.17%)
Sep 20, 2010 2.910 2.917 2.897 2.905 666,645 -0.00(-0.17%)
Sep 17, 2010 2.910 2.910 2.878 2.910 372,519 +0.05(+1.80%)
Sep 15, 2010 2.834 2.863 2.834 2.858 316,481 +0.03(+1.04%)
Sep 14, 2010 2.853 2.870 2.812 2.829 501,693 -0.01(-0.43%)
Sep 13, 2010 2.873 2.873 2.787 2.841 329,943 -0.01(-0.26%)
Sep 10, 2010 2.887 2.887 2.836 2.848 430,283 -0.02(-0.77%)
Sep 09, 2010 2.858 2.885 2.836 2.870 502,343 +0.03(+0.90%)
Sep 08, 2010 2.881 2.886 2.827 2.845 303,229 +0.00(+0.08%)
Sep 07, 2010 2.818 2.842 2.798 2.842 589,872 +0.05(+1.83%)
Sep 03, 2010 2.801 2.806 2.789 2.791 266,182 +0.00(+0.09%)
Sep 02, 2010 2.794 2.808 2.776 2.789 417,013 -0.01(-0.35%)
Sep 01, 2010 2.796 2.820 2.781 2.798 312,167 +0.01(+0.44%)
Aug 31, 2010 2.794 2.801 2.772 2.786 258,390 -0.00(-0.09%)
Aug 30, 2010 2.769 2.794 2.757 2.789 336,015 +0.02(+0.61%)
Aug 27, 2010 2.772 2.781 2.752 2.772 457,796 +0.00(+0.18%)
Aug 26, 2010 2.784 2.794 2.767 2.767 397,086 -0.03(-1.13%)
Aug 25, 2010 2.835 2.842 2.767 2.798 537,164 -0.03(-0.95%)
Aug 24, 2010 2.801 2.832 2.801 2.825 496,093 -0.02(-0.85%)
Aug 23, 2010 2.847 2.849 2.823 2.849 609,878 +0.01(+0.52%)
Aug 20, 2010 2.818 2.840 2.803 2.835 398,755 +0.01(+0.52%)
Aug 19, 2010 2.811 2.835 2.784 2.820 476,914 -0.00(-0.17%)
Aug 18, 2010 2.852 2.852 2.820 2.825 270,854 +0.00(+0.09%)
Aug 17, 2010 2.830 2.835 2.818 2.823 439,357 +0.00(+0.00%)
Aug 16, 2010 2.791 2.823 2.789 2.823 437,672 +0.01(+0.52%)
Aug 13, 2010 2.808 2.815 2.769 2.808 263,720 +0.01(+0.26%)
Aug 12, 2010 2.781 2.815 2.774 2.801 430,271 +0.01(+0.35%)
Aug 11, 2010 2.808 2.808 2.786 2.791 388,321 -0.02(-0.61%)
Aug 10, 2010 2.832 2.837 2.784 2.808 738,419 -0.02(-0.82%)
Aug 09, 2010 2.836 2.848 2.829 2.831 579,907 -0.00(-0.06%)
Aug 06, 2010 2.833 2.834 2.809 2.833 254,278 +0.01(+0.23%)
Aug 05, 2010 2.826 2.834 2.814 2.826 371,435 -0.00(-0.09%)
Aug 04, 2010 2.812 2.834 2.790 2.829 660,137 +0.02(+0.69%)
Aug 03, 2010 2.766 2.812 2.764 2.809 590,301 +0.03(+0.96%)
Aug 02, 2010 2.790 2.790 2.761 2.783 422,792 +0.00(+0.09%)
Jul 30, 2010 2.780 2.780 2.737 2.780 459,941 +0.02(+0.70%)
Jul 29, 2010 2.742 2.761 2.730 2.761 571,002 +0.01(+0.53%)
Jul 28, 2010 2.744 2.751 2.735 2.747 302,872 +0.01(+0.44%)
Jul 27, 2010 2.751 2.751 2.715 2.735 564,438 -0.01(-0.26%)
Jul 26, 2010 2.732 2.754 2.718 2.742 577,756 +0.02(+0.71%)
Jul 23, 2010 2.720 2.732 2.705 2.722 281,617 +0.00(+0.09%)
Jul 22, 2010 2.713 2.720 2.698 2.720 353,741 +0.02(+0.63%)
Jul 21, 2010 2.708 2.708 2.686 2.703 502,671 +0.01(+0.27%)
Jul 20, 2010 2.650 2.698 2.643 2.696 354,676 +0.03(+1.27%)
Jul 19, 2010 2.667 2.676 2.657 2.662 409,792 +0.00(+0.18%)
Jul 16, 2010 2.657 2.669 2.618 2.657 249,079 +0.00(+0.18%)
Jul 15, 2010 2.660 2.665 2.611 2.652 457,435 -0.01(-0.45%)
Jul 14, 2010 2.701 2.717 2.660 2.664 570,489 -0.05(-1.87%)
Jul 13, 2010 2.718 2.721 2.701 2.715 486,449 -0.00(-0.18%)
Jul 12, 2010 2.720 2.720 2.696 2.720 281,584 +0.00(+0.00%)
Jul 09, 2010 2.720 2.722 2.684 2.720 293,574 +0.02(+0.63%)
Jul 08, 2010 2.693 2.708 2.689 2.703 528,980 +0.00(+0.04%)
Jul 07, 2010 2.654 2.702 2.644 2.702 639,243 +0.04(+1.53%)
Jul 06, 2010 2.695 2.699 2.654 2.661 505,661 -0.02(-0.89%)
Jul 02, 2010 2.685 2.685 2.651 2.685 528,911 +0.06(+2.19%)
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.