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

PIMCO Income Strategy Fund (NY: PFL )

8.540 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 30, 2011 2.915 2.931 2.892 2.901 576,866 -0.01(-0.48%)
Dec 29, 2011 2.926 2.968 2.898 2.915 497,211 -0.03(-1.14%)
Dec 28, 2011 2.956 2.956 2.928 2.948 401,389 -0.03(-0.94%)
Dec 27, 2011 2.979 2.998 2.945 2.976 586,712 +0.01(+0.19%)
Dec 23, 2011 2.920 2.976 2.895 2.970 678,944 +0.13(+4.41%)
Dec 21, 2011 2.878 2.878 2.839 2.845 661,892 -0.01(-0.39%)
Dec 20, 2011 2.803 2.859 2.792 2.856 441,181 +0.08(+2.81%)
Dec 19, 2011 2.795 2.806 2.772 2.778 561,628 -0.02(-0.60%)
Dec 16, 2011 2.789 2.811 2.772 2.795 728,191 +0.02(+0.60%)
Dec 15, 2011 2.795 2.839 2.772 2.778 1,060,076 -0.03(-1.19%)
Dec 14, 2011 2.822 2.825 2.800 2.811 416,337 -0.02(-0.59%)
Dec 13, 2011 2.789 2.831 2.789 2.828 408,571 +0.03(+1.00%)
Dec 12, 2011 2.850 2.850 2.797 2.800 299,408 -0.04(-1.57%)
Dec 09, 2011 2.848 2.853 2.831 2.845 276,414 +0.00(+0.00%)
Dec 08, 2011 2.862 2.867 2.803 2.845 385,760 -0.04(-1.40%)
Dec 07, 2011 2.860 2.891 2.860 2.885 321,117 +0.01(+0.29%)
Dec 06, 2011 2.880 2.899 2.871 2.877 285,977 -0.02(-0.67%)
Dec 05, 2011 2.858 2.896 2.858 2.896 437,055 +0.03(+1.06%)
Dec 02, 2011 2.852 2.871 2.846 2.866 224,026 +0.01(+0.39%)
Dec 01, 2011 2.858 2.858 2.822 2.855 303,955 -0.02(-0.77%)
Nov 30, 2011 2.819 2.885 2.769 2.877 446,973 +0.06(+2.16%)
Nov 29, 2011 2.813 2.822 2.792 2.816 341,341 -0.02(-0.78%)
Nov 28, 2011 2.833 2.869 2.833 2.838 236,847 +0.03(+0.99%)
Nov 25, 2011 2.788 2.816 2.788 2.810 246,200 -0.02(-0.69%)
Nov 23, 2011 2.877 2.877 2.816 2.830 389,554 -0.05(-1.83%)
Nov 22, 2011 2.838 2.882 2.830 2.882 644,180 +0.06(+2.06%)
Nov 21, 2011 2.841 2.858 2.788 2.824 342,280 -0.02(-0.78%)
Nov 18, 2011 2.871 2.871 2.827 2.846 221,205 -0.01(-0.39%)
Nov 17, 2011 2.877 2.882 2.838 2.858 322,872 -0.02(-0.58%)
Nov 16, 2011 2.866 2.880 2.852 2.874 259,061 +0.00(+0.10%)
Nov 15, 2011 2.894 2.912 2.871 2.871 420,208 -0.03(-1.14%)
Nov 14, 2011 2.938 2.938 2.902 2.905 334,782 -0.04(-1.50%)
Nov 11, 2011 2.960 2.960 2.935 2.949 187,110 +0.02(+0.57%)
Nov 10, 2011 2.960 2.960 2.927 2.932 174,227 +0.01(+0.47%)
Nov 09, 2011 2.957 2.957 2.913 2.918 359,817 -0.05(-1.54%)
Nov 08, 2011 2.942 2.964 2.937 2.964 245,099 +0.03(+0.94%)
Nov 07, 2011 2.912 2.948 2.901 2.937 394,469 +0.04(+1.23%)
Nov 04, 2011 2.906 2.923 2.857 2.901 746,857 -0.02(-0.66%)
Nov 03, 2011 2.956 2.961 2.915 2.920 402,960 +0.00(+0.00%)
Nov 02, 2011 2.909 2.942 2.904 2.920 408,721 +0.01(+0.47%)
Nov 01, 2011 2.959 2.962 2.895 2.906 412,536 -0.06(-2.13%)
Oct 31, 2011 2.967 2.993 2.931 2.970 258,424 +0.01(+0.19%)
Oct 28, 2011 2.948 2.975 2.937 2.964 368,200 +0.01(+0.19%)
Oct 27, 2011 2.915 2.967 2.915 2.959 435,928 +0.07(+2.38%)
Oct 26, 2011 2.868 2.890 2.843 2.890 255,588 +0.04(+1.55%)
Oct 25, 2011 2.857 2.865 2.827 2.846 338,466 -0.01(-0.48%)
Oct 24, 2011 2.818 2.860 2.813 2.860 181,849 +0.04(+1.46%)
Oct 21, 2011 2.799 2.876 2.799 2.818 428,109 +0.02(+0.79%)
Oct 20, 2011 2.794 2.809 2.774 2.796 258,112 +0.00(+0.10%)
Oct 19, 2011 2.777 2.807 2.772 2.794 306,506 +0.01(+0.40%)
Oct 18, 2011 2.752 2.783 2.750 2.783 168,851 +0.03(+1.20%)
Oct 17, 2011 2.788 2.788 2.750 2.750 243,176 -0.04(-1.28%)
Oct 14, 2011 2.761 2.785 2.752 2.785 444,761 +0.02(+0.90%)
Oct 13, 2011 2.772 2.772 2.717 2.761 366,473 -0.02(-0.69%)
Oct 12, 2011 2.766 2.783 2.766 2.780 432,804 +0.01(+0.50%)
Oct 11, 2011 2.794 2.794 2.728 2.766 296,127 -0.02(-0.54%)
Oct 10, 2011 2.710 2.781 2.710 2.781 481,568 +0.08(+3.03%)
Oct 07, 2011 2.705 2.710 2.650 2.699 491,357 -0.01(-0.20%)
Oct 06, 2011 2.658 2.705 2.658 2.705 411,623 +0.07(+2.59%)
Oct 05, 2011 2.582 2.639 2.582 2.637 235,783 +0.03(+1.26%)
Oct 04, 2011 2.620 2.628 2.541 2.604 1,252,988 -0.07(-2.55%)
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.