Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Income Strategy Fund (NY: PFL )

8.150 -0.072 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 (%)
Oct 30, 2009 2.787 2.787 2.510 2.575 1,411,179 -0.20(-7.27%)
Oct 29, 2009 2.801 2.838 2.764 2.777 481,643 +0.03(+1.01%)
Oct 28, 2009 2.794 2.812 2.738 2.750 667,860 -0.04(-1.58%)
Oct 27, 2009 2.777 2.794 2.757 2.794 349,248 +0.00(+0.08%)
Oct 26, 2009 2.784 2.801 2.773 2.791 195,030 +0.01(+0.42%)
Oct 23, 2009 2.765 2.784 2.738 2.780 410,967 +0.01(+0.42%)
Oct 22, 2009 2.768 2.775 2.733 2.768 302,618 +0.04(+1.53%)
Oct 21, 2009 2.731 2.761 2.701 2.726 395,715 -0.02(-0.59%)
Oct 20, 2009 2.752 2.757 2.737 2.743 295,552 +0.00(+0.17%)
Oct 19, 2009 2.708 2.742 2.675 2.738 594,049 +0.03(+1.29%)
Oct 16, 2009 2.717 2.740 2.703 2.703 335,163 -0.03(-1.02%)
Oct 15, 2009 2.761 2.782 2.710 2.731 401,774 -0.07(-2.41%)
Oct 14, 2009 2.784 2.803 2.782 2.798 599,208 +0.03(+1.26%)
Oct 13, 2009 2.750 2.779 2.750 2.764 247,780 +0.01(+0.43%)
Oct 12, 2009 2.773 2.777 2.736 2.752 255,927 -0.01(-0.42%)
Oct 09, 2009 2.731 2.777 2.717 2.764 293,330 +0.04(+1.54%)
Oct 08, 2009 2.712 2.724 2.699 2.722 389,571 +0.03(+1.21%)
Oct 07, 2009 2.708 2.759 2.675 2.689 435,568 +0.02(+0.87%)
Oct 06, 2009 2.703 2.710 2.654 2.666 383,809 -0.02(-0.61%)
Oct 05, 2009 2.585 2.682 2.585 2.682 508,474 +0.11(+4.43%)
Oct 02, 2009 2.752 2.752 2.568 2.568 722,633 -0.19(-6.90%)
Oct 01, 2009 2.775 2.803 2.722 2.759 1,026,444 -0.04(-1.33%)
Sep 30, 2009 2.784 2.798 2.750 2.796 439,491 +0.03(+0.92%)
Sep 29, 2009 2.803 2.803 2.759 2.771 312,634 +0.02(+0.76%)
Sep 28, 2009 2.773 2.798 2.740 2.750 464,285 +0.02(+0.59%)
Sep 25, 2009 2.666 2.733 2.659 2.733 415,403 +0.05(+1.73%)
Sep 24, 2009 2.671 2.694 2.657 2.687 400,740 +0.02(+0.61%)
Sep 23, 2009 2.668 2.708 2.659 2.671 497,868 +0.02(+0.88%)
Sep 22, 2009 2.578 2.647 2.578 2.647 219,980 +0.07(+2.89%)
Sep 21, 2009 2.596 2.596 2.552 2.573 328,777 -0.03(-0.98%)
Sep 18, 2009 2.589 2.608 2.587 2.599 162,089 +0.01(+0.36%)
Sep 17, 2009 2.555 2.589 2.552 2.589 323,188 +0.07(+2.86%)
Sep 16, 2009 2.536 2.552 2.517 2.517 459,402 +0.01(+0.28%)
Sep 15, 2009 2.496 2.510 2.490 2.510 387,542 +0.02(+0.84%)
Sep 14, 2009 2.462 2.490 2.459 2.490 333,867 +0.03(+1.23%)
Sep 11, 2009 2.485 2.485 2.445 2.459 370,133 +0.00(+0.00%)
Sep 10, 2009 2.496 2.496 2.457 2.459 321,711 -0.04(-1.49%)
Sep 09, 2009 2.496 2.496 2.471 2.496 387,779 +0.00(+0.00%)
Sep 08, 2009 2.499 2.499 2.478 2.496 357,262 +0.00(+0.00%)
Sep 04, 2009 2.496 2.496 2.473 2.496 202,613 +0.01(+0.47%)
Sep 03, 2009 2.480 2.485 2.459 2.485 185,523 +0.00(+0.19%)
Sep 02, 2009 2.450 2.480 2.436 2.480 232,407 +0.04(+1.52%)
Sep 01, 2009 2.550 2.550 2.436 2.443 324,643 -0.03(-1.13%)
Aug 31, 2009 2.485 2.485 2.462 2.471 416,466 +0.01(+0.38%)
Aug 28, 2009 2.455 2.483 2.445 2.462 300,293 +0.03(+1.24%)
Aug 27, 2009 2.404 2.431 2.387 2.431 262,020 +0.04(+1.55%)
Aug 26, 2009 2.373 2.415 2.369 2.394 378,026 +0.00(+0.10%)
Aug 25, 2009 2.383 2.406 2.380 2.392 399,940 +0.02(+0.68%)
Aug 24, 2009 2.369 2.392 2.352 2.376 360,802 +0.01(+0.29%)
Aug 21, 2009 2.350 2.380 2.334 2.369 410,644 +0.05(+2.31%)
Aug 20, 2009 2.443 2.443 2.306 2.315 673,238 -0.11(-4.59%)
Aug 19, 2009 2.543 2.543 2.390 2.427 640,675 -0.10(-4.13%)
Aug 18, 2009 2.513 2.601 2.471 2.531 589,919 +0.13(+5.31%)
Aug 17, 2009 2.457 2.555 2.387 2.404 569,905 -0.05(-1.89%)
Aug 14, 2009 2.429 2.457 2.413 2.450 497,222 +0.04(+1.67%)
Aug 13, 2009 2.383 2.415 2.373 2.410 581,213 +0.02(+0.65%)
Aug 12, 2009 2.385 2.413 2.341 2.394 633,497 +0.05(+2.28%)
Aug 11, 2009 2.346 2.350 2.322 2.341 549,843 +0.01(+0.40%)
Aug 10, 2009 2.339 2.346 2.292 2.332 749,877 -0.00(-0.10%)
Aug 07, 2009 2.318 2.343 2.253 2.334 739,633 +0.10(+4.47%)
Aug 06, 2009 2.264 2.264 2.209 2.234 463,037 -0.03(-1.33%)
Aug 05, 2009 2.257 2.264 2.183 2.264 343,405 +0.03(+1.56%)
Aug 04, 2009 2.160 2.260 2.160 2.229 437,286 +0.09(+4.35%)
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.