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 (%)
Feb 26, 2010 2.897 2.947 2.883 2.930 459,299 +0.01(+0.40%)
Feb 25, 2010 2.895 2.928 2.885 2.918 207,974 +0.00(+0.16%)
Feb 24, 2010 2.923 2.951 2.895 2.914 400,421 -0.03(-0.88%)
Feb 23, 2010 2.918 2.965 2.890 2.940 391,458 -0.01(-0.48%)
Feb 22, 2010 2.970 3.006 2.916 2.954 426,900 -0.01(-0.24%)
Feb 19, 2010 2.916 2.961 2.897 2.961 350,989 +0.06(+2.12%)
Feb 18, 2010 2.859 2.923 2.850 2.899 408,965 +0.03(+1.07%)
Feb 17, 2010 2.892 2.892 2.829 2.869 201,076 +0.02(+0.75%)
Feb 16, 2010 2.833 2.864 2.817 2.847 329,212 +0.00(+0.08%)
Feb 12, 2010 2.829 2.845 2.845 2.845 297,075 +0.01(+0.42%)
Feb 11, 2010 2.819 2.836 2.795 2.833 171,470 +0.01(+0.50%)
Feb 10, 2010 2.777 2.824 2.774 2.819 289,983 +0.04(+1.36%)
Feb 09, 2010 2.734 2.788 2.734 2.781 391,797 +0.05(+1.66%)
Feb 08, 2010 2.741 2.759 2.724 2.736 266,927 -0.03(-1.10%)
Feb 05, 2010 2.778 2.814 2.724 2.766 647,919 -0.04(-1.59%)
Feb 04, 2010 2.823 2.841 2.806 2.811 257,691 -0.04(-1.32%)
Feb 03, 2010 2.853 2.860 2.804 2.849 596,758 -0.01(-0.33%)
Feb 02, 2010 2.811 2.858 2.806 2.858 538,791 +0.03(+1.16%)
Feb 01, 2010 2.809 2.844 2.778 2.825 453,356 +0.02(+0.59%)
Jan 29, 2010 2.945 2.955 2.795 2.809 640,388 -0.13(-4.55%)
Jan 28, 2010 2.999 3.025 2.915 2.943 633,019 -0.07(-2.42%)
Jan 27, 2010 3.011 3.020 2.985 3.016 770,555 +0.01(+0.23%)
Jan 26, 2010 2.896 3.020 2.896 3.009 742,275 +0.08(+2.73%)
Jan 25, 2010 2.898 2.945 2.884 2.929 749,287 +0.04(+1.30%)
Jan 22, 2010 2.856 2.915 2.835 2.891 865,316 +0.07(+2.33%)
Jan 21, 2010 2.823 2.828 2.776 2.825 611,373 +0.03(+1.09%)
Jan 20, 2010 2.741 2.795 2.736 2.795 641,384 +0.05(+1.80%)
Jan 19, 2010 2.705 2.757 2.705 2.745 545,100 +0.06(+2.19%)
Jan 15, 2010 2.656 2.687 2.687 2.687 348,018 +0.02(+0.70%)
Jan 14, 2010 2.668 2.680 2.656 2.668 395,001 +0.00(+0.00%)
Jan 13, 2010 2.630 2.668 2.628 2.668 550,839 +0.03(+1.07%)
Jan 12, 2010 2.640 2.665 2.628 2.640 349,018 -0.01(-0.51%)
Jan 11, 2010 2.658 2.665 2.632 2.653 683,873 +0.04(+1.52%)
Jan 08, 2010 2.585 2.625 2.562 2.613 504,429 +0.01(+0.45%)
Jan 07, 2010 2.550 2.604 2.548 2.602 438,413 +0.07(+2.58%)
Jan 06, 2010 2.476 2.562 2.476 2.536 731,199 +0.02(+0.93%)
Jan 05, 2010 2.595 2.606 2.459 2.513 1,155,291 -0.10(-3.85%)
Jan 04, 2010 2.642 2.649 2.602 2.613 509,588 -0.03(-0.97%)
Dec 31, 2009 2.674 2.639 2.639 2.639 709,271 -0.05(-1.83%)
Dec 30, 2009 2.740 2.756 2.679 2.688 461,407 -0.07(-2.63%)
Dec 29, 2009 2.765 2.779 2.727 2.761 372,098 -0.03(-0.92%)
Dec 28, 2009 2.754 2.793 2.695 2.786 541,441 +0.00(+0.00%)
Dec 24, 2009 2.747 2.786 2.737 2.786 138,744 +0.04(+1.45%)
Dec 23, 2009 2.728 2.805 2.712 2.747 1,243,064 +0.07(+2.62%)
Dec 22, 2009 2.689 2.689 2.630 2.677 1,275,546 +0.00(+0.00%)
Dec 21, 2009 2.605 2.708 2.605 2.677 1,547,018 +0.11(+4.43%)
Dec 18, 2009 2.544 2.563 2.544 2.563 254,660 +0.03(+0.99%)
Dec 17, 2009 2.519 2.544 2.481 2.538 603,623 +0.02(+0.92%)
Dec 16, 2009 2.498 2.515 2.496 2.515 519,507 +0.04(+1.44%)
Dec 15, 2009 2.454 2.479 2.454 2.479 199,889 +0.01(+0.51%)
Dec 14, 2009 2.469 2.479 2.452 2.467 281,054 -0.01(-0.25%)
Dec 11, 2009 2.431 2.479 2.427 2.473 360,962 +0.03(+1.32%)
Dec 10, 2009 2.452 2.460 2.435 2.441 158,607 -0.01(-0.46%)
Dec 09, 2009 2.464 2.464 2.437 2.452 192,978 +0.01(+0.28%)
Dec 08, 2009 2.487 2.487 2.426 2.445 457,910 +0.03(+1.21%)
Dec 07, 2009 2.355 2.416 2.355 2.416 433,298 +0.07(+3.03%)
Dec 04, 2009 2.345 2.359 2.330 2.345 293,822 +0.00(+0.09%)
Dec 03, 2009 2.355 2.361 2.338 2.342 206,795 -0.02(-0.80%)
Dec 02, 2009 2.363 2.370 2.353 2.361 114,902 -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.