Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 3.188 3.242 3.188 3.232 272,017 +0.03(+1.05%)
Feb 25, 2011 3.172 3.206 3.160 3.198 212,913 +0.02(+0.49%)
Feb 24, 2011 3.196 3.219 3.183 3.183 404,585 -0.03(-0.89%)
Feb 23, 2011 3.216 3.229 3.183 3.211 332,010 -0.01(-0.40%)
Feb 22, 2011 3.211 3.235 3.211 3.224 255,726 -0.02(-0.64%)
Feb 18, 2011 3.240 3.245 3.219 3.245 347,535 +0.00(+0.08%)
Feb 17, 2011 3.216 3.242 3.216 3.242 373,437 +0.01(+0.40%)
Feb 16, 2011 3.216 3.229 3.203 3.229 554,485 +0.01(+0.16%)
Feb 15, 2011 3.214 3.224 3.193 3.224 395,413 +0.01(+0.27%)
Feb 14, 2011 3.188 3.216 3.177 3.215 157,992 +0.02(+0.70%)
Feb 11, 2011 3.167 3.209 3.164 3.193 232,035 +0.01(+0.41%)
Feb 10, 2011 3.183 3.190 3.162 3.180 299,410 -0.00(-0.08%)
Feb 09, 2011 3.193 3.193 3.159 3.183 280,461 -0.01(-0.28%)
Feb 08, 2011 3.171 3.197 3.163 3.192 357,499 +0.02(+0.57%)
Feb 07, 2011 3.138 3.192 3.130 3.174 453,848 +0.02(+0.65%)
Feb 04, 2011 3.125 3.156 3.122 3.153 327,528 +0.02(+0.49%)
Feb 03, 2011 3.161 3.166 3.135 3.138 404,050 -0.02(-0.72%)
Feb 02, 2011 3.168 3.176 3.150 3.160 315,270 -0.02(-0.67%)
Feb 01, 2011 3.176 3.197 3.174 3.181 416,459 +0.02(+0.49%)
Jan 31, 2011 3.158 3.184 3.132 3.166 305,026 +0.01(+0.25%)
Jan 28, 2011 3.153 3.171 3.122 3.158 241,523 +0.03(+0.82%)
Jan 27, 2011 3.161 3.161 3.119 3.132 388,299 -0.02(-0.65%)
Jan 26, 2011 3.104 3.197 3.065 3.153 1,053,441 +0.06(+1.83%)
Jan 25, 2011 3.096 3.109 3.058 3.096 538,861 +0.00(+0.08%)
Jan 24, 2011 3.076 3.094 3.045 3.094 416,521 +0.04(+1.27%)
Jan 21, 2011 2.983 3.055 2.983 3.055 301,902 +0.07(+2.25%)
Jan 20, 2011 2.980 3.011 2.975 2.988 468,149 +0.01(+0.17%)
Jan 19, 2011 3.001 3.019 2.980 2.983 377,509 -0.03(-1.03%)
Jan 18, 2011 3.088 3.088 3.011 3.014 450,178 -0.05(-1.77%)
Jan 14, 2011 3.045 3.068 3.029 3.068 326,207 +0.03(+0.93%)
Jan 13, 2011 3.034 3.050 3.019 3.039 293,012 +0.00(+0.10%)
Jan 12, 2011 3.009 3.073 2.993 3.036 430,641 +0.03(+0.93%)
Jan 11, 2011 3.003 3.021 2.989 3.009 473,943 +0.01(+0.47%)
Jan 10, 2011 2.997 3.028 2.964 2.994 542,643 +0.00(+0.09%)
Jan 07, 2011 2.958 2.992 2.953 2.992 299,391 +0.04(+1.30%)
Jan 06, 2011 2.943 2.961 2.923 2.953 244,988 +0.02(+0.61%)
Jan 05, 2011 2.951 2.958 2.920 2.935 473,593 -0.03(-1.12%)
Jan 04, 2011 2.948 2.969 2.920 2.969 669,826 +0.02(+0.70%)
Jan 03, 2011 2.964 2.964 2.915 2.948 417,360 +0.00(+0.00%)
Dec 31, 2010 2.917 2.956 2.907 2.948 507,560 +0.01(+0.48%)
Dec 30, 2010 2.925 2.948 2.920 2.934 293,852 -0.01(-0.39%)
Dec 29, 2010 2.943 2.953 2.910 2.946 334,150 +0.02(+0.79%)
Dec 28, 2010 2.888 2.992 2.888 2.923 1,959,764 +0.02(+0.77%)
Dec 27, 2010 2.885 2.905 2.883 2.900 412,683 +0.02(+0.61%)
Dec 23, 2010 2.888 2.908 2.883 2.883 192,986 -0.01(-0.26%)
Dec 22, 2010 2.898 2.908 2.883 2.890 337,135 +0.02(+0.70%)
Dec 21, 2010 2.905 2.905 2.860 2.870 565,129 -0.04(-1.46%)
Dec 20, 2010 2.975 2.975 2.873 2.913 565,502 -0.06(-2.18%)
Dec 17, 2010 2.890 2.992 2.870 2.977 1,150,473 +0.10(+3.65%)
Dec 16, 2010 2.768 2.883 2.768 2.873 818,182 +0.09(+3.41%)
Dec 15, 2010 2.753 2.785 2.733 2.778 1,091,296 +0.02(+0.63%)
Dec 14, 2010 2.710 2.785 2.693 2.760 865,694 +0.03(+1.00%)
Dec 13, 2010 2.723 2.736 2.655 2.733 1,993,136 -0.02(-0.85%)
Dec 10, 2010 2.805 2.840 2.733 2.756 827,433 -0.06(-2.27%)
Dec 09, 2010 2.855 2.872 2.790 2.820 928,164 -0.05(-1.87%)
Dec 08, 2010 2.891 2.891 2.871 2.874 299,780 -0.03(-0.94%)
Dec 07, 2010 2.909 2.909 2.881 2.901 511,788 -0.01(-0.26%)
Dec 06, 2010 2.926 2.941 2.894 2.909 599,512 -0.02(-0.59%)
Dec 03, 2010 2.899 2.938 2.896 2.926 290,508 +0.03(+0.94%)
Dec 02, 2010 2.961 2.961 2.896 2.899 358,724 -0.05(-1.60%)
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.