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

PIMCO Income Strategy Fund (NY: PFL )

8.270 +0.020 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 29, 2010 2.992 2.992 2.972 2.980 283,963 -0.01(-0.30%)
Oct 28, 2010 2.994 2.994 2.955 2.989 273,154 -0.00(-0.11%)
Oct 27, 2010 2.982 2.997 2.960 2.992 464,559 +0.02(+0.66%)
Oct 25, 2010 2.975 2.978 2.953 2.972 374,460 +0.02(+0.58%)
Oct 22, 2010 2.948 2.970 2.935 2.955 244,811 -0.00(-0.08%)
Oct 21, 2010 2.948 2.965 2.942 2.957 537,596 +0.03(+0.93%)
Oct 20, 2010 2.923 2.970 2.920 2.930 530,889 +0.01(+0.25%)
Oct 19, 2010 2.940 2.945 2.920 2.923 183,022 -0.01(-0.50%)
Oct 18, 2010 2.925 2.951 2.923 2.938 307,165 -0.01(-0.42%)
Oct 15, 2010 2.980 2.980 2.920 2.950 431,400 -0.03(-1.16%)
Oct 14, 2010 2.985 2.987 2.965 2.985 386,819 +0.01(+0.41%)
Oct 13, 2010 2.962 2.987 2.960 2.972 372,338 +0.02(+0.75%)
Oct 12, 2010 2.957 2.967 2.945 2.950 422,234 -0.03(-1.07%)
Oct 11, 2010 2.975 2.989 2.957 2.982 370,431 +0.01(+0.25%)
Oct 08, 2010 2.975 2.975 2.936 2.975 380,575 +0.03(+0.92%)
Oct 07, 2010 2.945 2.955 2.925 2.948 244,401 +0.01(+0.50%)
Oct 06, 2010 2.945 2.945 2.903 2.933 262,673 +0.02(+0.72%)
Oct 05, 2010 2.956 2.956 2.902 2.912 598,870 -0.03(-0.92%)
Oct 04, 2010 2.936 2.956 2.931 2.939 306,489 +0.00(+0.17%)
Oct 01, 2010 2.934 2.936 2.924 2.934 329,764 +0.01(+0.42%)
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%)
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.