Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 2.936 2.936 2.909 2.922 344,713 -0.01(-0.50%)
Sep 29, 2010 2.919 2.936 2.914 2.936 480,979 +0.02(+0.59%)
Sep 28, 2010 2.936 2.936 2.909 2.919 368,143 -0.00(-0.08%)
Sep 27, 2010 2.904 2.922 2.904 2.922 379,965 +0.01(+0.34%)
Sep 24, 2010 2.924 2.924 2.892 2.912 433,049 -0.00(-0.17%)
Sep 23, 2010 2.922 2.924 2.902 2.917 291,262 +0.01(+0.51%)
Sep 22, 2010 2.931 2.931 2.897 2.902 258,958 -0.01(-0.25%)
Sep 21, 2010 2.907 2.912 2.892 2.909 575,497 +0.00(+0.17%)
Sep 20, 2010 2.909 2.917 2.897 2.904 666,678 -0.00(-0.17%)
Sep 17, 2010 2.909 2.909 2.878 2.909 372,537 +0.05(+1.80%)
Sep 15, 2010 2.833 2.863 2.833 2.858 316,497 +0.03(+1.04%)
Sep 14, 2010 2.853 2.870 2.811 2.829 501,719 -0.01(-0.43%)
Sep 13, 2010 2.873 2.873 2.787 2.841 329,960 -0.01(-0.26%)
Sep 10, 2010 2.887 2.887 2.836 2.848 430,305 -0.02(-0.77%)
Sep 09, 2010 2.858 2.885 2.836 2.870 502,368 +0.03(+0.90%)
Sep 08, 2010 2.881 2.886 2.827 2.844 303,244 +0.00(+0.08%)
Sep 07, 2010 2.818 2.842 2.798 2.842 589,902 +0.05(+1.83%)
Sep 03, 2010 2.801 2.806 2.788 2.791 266,195 +0.00(+0.09%)
Sep 02, 2010 2.793 2.808 2.776 2.788 417,034 -0.01(-0.35%)
Sep 01, 2010 2.796 2.820 2.781 2.798 312,183 +0.01(+0.44%)
Aug 31, 2010 2.793 2.801 2.771 2.786 258,403 -0.00(-0.09%)
Aug 30, 2010 2.769 2.793 2.757 2.788 336,032 +0.02(+0.61%)
Aug 27, 2010 2.771 2.781 2.752 2.771 457,819 +0.00(+0.18%)
Aug 26, 2010 2.784 2.793 2.767 2.767 397,106 -0.03(-1.13%)
Aug 25, 2010 2.835 2.842 2.767 2.798 537,191 -0.03(-0.95%)
Aug 24, 2010 2.801 2.832 2.801 2.825 496,118 -0.02(-0.85%)
Aug 23, 2010 2.847 2.849 2.823 2.849 609,908 +0.01(+0.52%)
Aug 20, 2010 2.818 2.840 2.803 2.835 398,775 +0.01(+0.52%)
Aug 19, 2010 2.810 2.835 2.784 2.820 476,938 -0.00(-0.17%)
Aug 18, 2010 2.852 2.852 2.819 2.825 270,868 +0.00(+0.09%)
Aug 17, 2010 2.830 2.835 2.818 2.823 439,379 +0.00(+0.00%)
Aug 16, 2010 2.791 2.823 2.788 2.823 437,694 +0.01(+0.52%)
Aug 13, 2010 2.808 2.815 2.769 2.808 263,733 +0.01(+0.26%)
Aug 12, 2010 2.781 2.815 2.774 2.801 430,292 +0.01(+0.35%)
Aug 11, 2010 2.808 2.808 2.786 2.791 388,340 -0.02(-0.61%)
Aug 10, 2010 2.832 2.837 2.784 2.808 738,456 -0.02(-0.82%)
Aug 09, 2010 2.836 2.848 2.829 2.831 579,936 -0.00(-0.06%)
Aug 06, 2010 2.833 2.833 2.809 2.833 254,291 +0.01(+0.23%)
Aug 05, 2010 2.826 2.833 2.814 2.826 371,453 -0.00(-0.09%)
Aug 04, 2010 2.812 2.833 2.790 2.829 660,170 +0.02(+0.69%)
Aug 03, 2010 2.766 2.812 2.763 2.809 590,330 +0.03(+0.96%)
Aug 02, 2010 2.790 2.790 2.761 2.783 422,813 +0.00(+0.09%)
Jul 30, 2010 2.780 2.780 2.737 2.780 459,965 +0.02(+0.70%)
Jul 29, 2010 2.742 2.761 2.730 2.761 571,031 +0.01(+0.53%)
Jul 28, 2010 2.744 2.751 2.734 2.746 302,887 +0.01(+0.44%)
Jul 27, 2010 2.751 2.751 2.715 2.734 564,466 -0.01(-0.26%)
Jul 26, 2010 2.732 2.754 2.717 2.742 577,785 +0.02(+0.71%)
Jul 23, 2010 2.720 2.732 2.705 2.722 281,631 +0.00(+0.09%)
Jul 22, 2010 2.713 2.720 2.698 2.720 353,759 +0.02(+0.63%)
Jul 21, 2010 2.708 2.708 2.686 2.703 502,696 +0.01(+0.27%)
Jul 20, 2010 2.650 2.698 2.643 2.696 354,693 +0.03(+1.27%)
Jul 19, 2010 2.667 2.676 2.657 2.662 409,813 +0.00(+0.18%)
Jul 16, 2010 2.657 2.669 2.618 2.657 249,091 +0.00(+0.18%)
Jul 15, 2010 2.659 2.664 2.611 2.652 457,458 -0.01(-0.45%)
Jul 14, 2010 2.701 2.717 2.659 2.664 570,518 -0.05(-1.87%)
Jul 13, 2010 2.717 2.721 2.701 2.715 486,474 -0.00(-0.18%)
Jul 12, 2010 2.720 2.720 2.696 2.720 281,598 +0.00(+0.00%)
Jul 09, 2010 2.720 2.722 2.684 2.720 293,589 +0.02(+0.63%)
Jul 08, 2010 2.693 2.708 2.688 2.703 529,007 +0.00(+0.04%)
Jul 07, 2010 2.654 2.702 2.644 2.702 639,275 +0.04(+1.53%)
Jul 06, 2010 2.695 2.699 2.654 2.661 505,686 -0.02(-0.89%)
Jul 02, 2010 2.685 2.685 2.651 2.685 528,938 +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.