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 (%)
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.