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 (%)
Nov 28, 2008 1.530 1.542 1.514 1.533 110,722 +0.00(+0.00%)
Nov 26, 2008 1.433 1.586 1.426 1.533 475,038 +0.11(+7.67%)
Nov 25, 2008 1.428 1.519 1.382 1.424 895,909 +0.07(+5.51%)
Nov 24, 2008 1.280 1.389 1.280 1.349 404,793 +0.05(+3.94%)
Nov 21, 2008 1.382 1.403 1.194 1.298 1,474,104 -0.04(-2.78%)
Nov 20, 2008 1.384 1.438 1.331 1.335 1,111,747 -0.13(-8.59%)
Nov 19, 2008 1.649 1.649 1.433 1.461 690,643 -0.19(-11.41%)
Nov 18, 2008 1.649 1.672 1.633 1.649 158,170 -0.01(-0.70%)
Nov 17, 2008 1.723 1.742 1.628 1.660 467,076 -0.11(-6.29%)
Nov 14, 2008 1.760 1.823 1.760 1.772 295,345 -0.09(-4.63%)
Nov 13, 2008 1.770 1.860 1.728 1.858 418,314 +0.03(+1.39%)
Nov 12, 2008 1.874 1.881 1.788 1.832 390,681 -0.07(-3.66%)
Nov 11, 2008 1.997 2.016 1.860 1.902 398,661 -0.11(-5.32%)
Nov 10, 2008 2.137 2.137 1.967 2.009 715,941 -0.13(-6.08%)
Nov 07, 2008 2.206 2.213 2.118 2.139 535,788 -0.10(-4.66%)
Nov 06, 2008 2.255 2.267 2.139 2.243 490,522 -0.01(-0.51%)
Nov 05, 2008 2.357 2.394 2.253 2.255 524,523 -0.12(-5.08%)
Nov 04, 2008 2.276 2.418 2.253 2.376 793,709 +0.19(+8.71%)
Nov 03, 2008 2.095 2.185 2.067 2.185 1,191,711 +0.20(+9.93%)
Oct 31, 2008 2.000 2.044 1.952 1.988 656,491 -0.01(-0.58%)
Oct 30, 2008 1.897 2.069 1.897 2.000 336,020 +0.12(+6.30%)
Oct 29, 2008 1.869 1.893 1.800 1.881 323,873 +0.05(+2.53%)
Oct 28, 2008 1.865 1.902 1.811 1.835 473,617 -0.03(-1.50%)
Oct 27, 2008 1.869 1.907 1.835 1.862 676,924 -0.08(-4.30%)
Oct 24, 2008 1.869 1.946 1.869 1.946 346,505 +0.01(+0.36%)
Oct 23, 2008 2.009 2.009 1.928 1.939 539,478 -0.06(-2.95%)
Oct 22, 2008 2.032 2.037 1.974 1.998 445,179 -0.06(-3.05%)
Oct 21, 2008 2.065 2.076 2.044 2.061 638,092 -0.01(-0.39%)
Oct 20, 2008 1.993 2.104 1.983 2.069 989,416 +0.11(+5.57%)
Oct 17, 2008 1.944 1.974 1.916 1.960 830,220 +0.00(+0.12%)
Oct 16, 2008 1.981 1.993 1.895 1.958 434,315 -0.02(-1.06%)
Oct 15, 2008 1.972 2.006 1.919 1.979 905,318 -0.06(-3.07%)
Oct 14, 2008 2.299 2.299 2.018 2.041 693,997 +0.05(+2.57%)
Oct 13, 2008 1.672 2.123 1.672 1.990 1,259,015 +0.28(+16.28%)
Oct 10, 2008 1.402 1.807 1.393 1.712 1,326,664 -0.07(-3.66%)
Oct 09, 2008 1.756 1.853 1.728 1.777 1,208,053 -0.07(-4.01%)
Oct 08, 2008 1.981 1.995 1.744 1.851 1,201,598 -0.20(-9.84%)
Oct 07, 2008 2.301 2.434 2.044 2.053 695,001 -0.27(-11.60%)
Oct 06, 2008 2.280 2.369 2.067 2.322 925,570 -0.07(-2.72%)
Oct 03, 2008 2.450 2.510 2.387 2.387 254,967 -0.03(-1.06%)
Oct 02, 2008 2.471 2.490 2.376 2.413 385,152 -0.02(-0.67%)
Oct 01, 2008 2.318 2.503 2.311 2.429 532,571 +0.09(+4.03%)
Sep 30, 2008 2.297 2.366 2.025 2.335 1,018,077 +0.08(+3.77%)
Sep 29, 2008 2.527 2.531 2.250 2.250 574,697 -0.36(-13.71%)
Sep 26, 2008 2.578 2.608 2.485 2.608 0 -0.00(-0.18%)
Sep 25, 2008 2.582 2.622 2.582 2.613 222,546 -0.02(-0.62%)
Sep 24, 2008 2.578 2.657 2.552 2.629 257,800 +0.02(+0.89%)
Sep 23, 2008 2.629 2.657 2.585 2.606 274,004 -0.04(-1.67%)
Sep 22, 2008 2.880 2.882 2.633 2.650 437,213 -0.18(-6.25%)
Sep 19, 2008 2.552 3.019 2.552 2.826 0 +0.37(+15.14%)
Sep 18, 2008 2.350 2.473 2.327 2.455 935,805 +0.02(+0.76%)
Sep 17, 2008 2.673 2.673 2.162 2.436 2,877,326 -0.28(-10.34%)
Sep 16, 2008 2.810 2.810 2.701 2.717 931,521 -0.16(-5.57%)
Sep 15, 2008 2.812 2.912 2.766 2.877 549,615 -0.10(-3.31%)
Sep 12, 2008 2.984 2.986 2.952 2.976 243,134 -0.01(-0.35%)
Sep 11, 2008 3.028 3.028 2.952 2.986 408,758 -0.08(-2.50%)
Sep 10, 2008 3.054 3.075 3.051 3.063 141,618 -0.00(-0.08%)
Sep 09, 2008 3.123 3.123 3.064 3.065 256,461 -0.04(-1.20%)
Sep 08, 2008 3.072 3.108 3.072 3.103 229,578 +0.06(+1.83%)
Sep 05, 2008 3.065 3.082 3.024 3.047 0 -0.01(-0.46%)
Sep 04, 2008 3.096 3.117 3.051 3.061 389,510 -0.07(-2.23%)
Sep 03, 2008 3.158 3.168 3.128 3.130 199,345 -0.02(-0.74%)
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.