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 (%)
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.