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: 7:00 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 (%)
Feb 26, 2010 2.878 2.928 2.864 2.911 462,298 +0.01(+0.40%)
Feb 25, 2010 2.876 2.909 2.867 2.899 209,332 +0.00(+0.16%)
Feb 24, 2010 2.904 2.932 2.876 2.895 403,036 -0.03(-0.88%)
Feb 23, 2010 2.899 2.946 2.871 2.921 394,014 -0.01(-0.48%)
Feb 22, 2010 2.951 2.986 2.897 2.935 429,688 -0.01(-0.24%)
Feb 19, 2010 2.897 2.942 2.878 2.942 353,281 +0.06(+2.12%)
Feb 18, 2010 2.841 2.904 2.831 2.881 411,636 +0.03(+1.07%)
Feb 17, 2010 2.874 2.874 2.810 2.850 202,389 +0.02(+0.75%)
Feb 16, 2010 2.815 2.845 2.798 2.829 331,362 +0.00(+0.08%)
Feb 12, 2010 2.810 2.827 2.827 2.827 299,015 +0.01(+0.42%)
Feb 11, 2010 2.801 2.817 2.777 2.815 172,589 +0.01(+0.50%)
Feb 10, 2010 2.759 2.805 2.756 2.801 291,876 +0.04(+1.36%)
Feb 09, 2010 2.716 2.770 2.716 2.763 394,355 +0.05(+1.66%)
Feb 08, 2010 2.723 2.741 2.706 2.718 268,679 -0.03(-1.10%)
Feb 05, 2010 2.760 2.796 2.706 2.748 652,170 -0.04(-1.59%)
Feb 04, 2010 2.804 2.823 2.788 2.793 259,382 -0.04(-1.32%)
Feb 03, 2010 2.835 2.842 2.786 2.830 600,674 -0.01(-0.33%)
Feb 02, 2010 2.793 2.840 2.788 2.840 542,326 +0.03(+1.16%)
Feb 01, 2010 2.790 2.825 2.760 2.807 456,330 +0.02(+0.59%)
Jan 29, 2010 2.926 2.935 2.776 2.790 644,590 -0.13(-4.55%)
Jan 28, 2010 2.980 3.005 2.896 2.924 637,173 -0.07(-2.42%)
Jan 27, 2010 2.991 3.001 2.966 2.996 775,611 +0.01(+0.23%)
Jan 26, 2010 2.877 3.001 2.877 2.989 747,146 +0.08(+2.73%)
Jan 25, 2010 2.879 2.926 2.865 2.910 754,203 +0.04(+1.30%)
Jan 22, 2010 2.837 2.896 2.816 2.872 870,993 +0.07(+2.33%)
Jan 21, 2010 2.804 2.809 2.758 2.807 615,384 +0.03(+1.09%)
Jan 20, 2010 2.723 2.776 2.718 2.776 645,592 +0.05(+1.80%)
Jan 19, 2010 2.688 2.739 2.688 2.727 548,677 +0.06(+2.19%)
Jan 15, 2010 2.639 2.669 2.669 2.669 350,302 +0.02(+0.70%)
Jan 14, 2010 2.650 2.662 2.639 2.650 397,593 +0.00(+0.00%)
Jan 13, 2010 2.613 2.650 2.611 2.650 554,454 +0.03(+1.07%)
Jan 12, 2010 2.622 2.648 2.611 2.622 351,308 -0.01(-0.51%)
Jan 11, 2010 2.640 2.647 2.615 2.636 688,382 +0.04(+1.52%)
Jan 08, 2010 2.568 2.608 2.545 2.596 507,755 +0.01(+0.45%)
Jan 07, 2010 2.534 2.587 2.531 2.585 441,304 +0.07(+2.58%)
Jan 06, 2010 2.459 2.545 2.459 2.520 736,020 +0.02(+0.93%)
Jan 05, 2010 2.578 2.589 2.443 2.496 1,162,908 -0.10(-3.85%)
Jan 04, 2010 2.624 2.631 2.585 2.596 512,948 -0.03(-0.97%)
Dec 31, 2009 2.657 2.622 2.622 2.622 713,947 -0.05(-1.83%)
Dec 30, 2009 2.722 2.738 2.661 2.671 464,449 -0.07(-2.62%)
Dec 29, 2009 2.747 2.761 2.710 2.743 374,551 -0.03(-0.92%)
Dec 28, 2009 2.736 2.775 2.678 2.768 545,011 +0.00(+0.00%)
Dec 24, 2009 2.729 2.768 2.719 2.768 139,659 +0.04(+1.45%)
Dec 23, 2009 2.710 2.787 2.694 2.729 1,251,260 -0.23(-7.77%)
Dec 22, 2009 2.973 2.973 2.908 2.959 1,153,947 +0.00(+0.00%)
Dec 21, 2009 2.880 2.993 2.880 2.959 1,399,540 +0.13(+4.43%)
Dec 18, 2009 2.812 2.833 2.812 2.833 230,383 +0.03(+0.99%)
Dec 17, 2009 2.784 2.812 2.743 2.805 546,079 +0.03(+0.92%)
Dec 16, 2009 2.761 2.780 2.759 2.780 469,982 +0.04(+1.44%)
Dec 15, 2009 2.712 2.740 2.712 2.740 180,833 +0.01(+0.51%)
Dec 14, 2009 2.729 2.740 2.710 2.726 254,261 -0.01(-0.25%)
Dec 11, 2009 2.687 2.740 2.682 2.733 326,551 +0.04(+1.32%)
Dec 10, 2009 2.710 2.719 2.692 2.698 143,487 -0.01(-0.46%)
Dec 09, 2009 2.724 2.724 2.694 2.710 174,581 -0.01(-0.26%)
Dec 08, 2009 2.764 2.764 2.696 2.717 412,027 +0.03(+1.21%)
Dec 07, 2009 2.617 2.685 2.617 2.685 389,881 +0.08(+3.03%)
Dec 04, 2009 2.606 2.622 2.589 2.606 264,380 +0.00(+0.09%)
Dec 03, 2009 2.617 2.624 2.599 2.603 186,074 -0.02(-0.80%)
Dec 02, 2009 2.627 2.633 2.615 2.624 103,388 -0.00(-0.18%)
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.