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

PIMCO Income Strategy Fund (NY: PFL )

8.160 +0.010 (+0.12%)
Official Closing Price Updated: 4:00 PM EDT, Jun 21, 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 28, 2011 3.188 3.242 3.188 3.232 272,030 +0.03(+1.06%)
Feb 25, 2011 3.172 3.206 3.159 3.198 212,924 +0.02(+0.49%)
Feb 24, 2011 3.195 3.219 3.182 3.182 404,606 -0.03(-0.89%)
Feb 23, 2011 3.216 3.229 3.182 3.211 332,027 -0.01(-0.40%)
Feb 22, 2011 3.211 3.234 3.211 3.224 255,739 -0.02(-0.64%)
Feb 18, 2011 3.240 3.245 3.219 3.245 347,552 +0.00(+0.08%)
Feb 17, 2011 3.216 3.242 3.216 3.242 373,455 +0.01(+0.40%)
Feb 16, 2011 3.216 3.229 3.203 3.229 554,513 +0.01(+0.16%)
Feb 15, 2011 3.214 3.224 3.193 3.224 395,433 +0.01(+0.27%)
Feb 14, 2011 3.188 3.216 3.177 3.215 158,000 +0.02(+0.70%)
Feb 11, 2011 3.167 3.208 3.164 3.193 232,047 +0.01(+0.41%)
Feb 10, 2011 3.182 3.190 3.162 3.180 299,425 -0.00(-0.08%)
Feb 09, 2011 3.193 3.193 3.159 3.182 280,475 -0.01(-0.28%)
Feb 08, 2011 3.171 3.197 3.163 3.192 357,517 +0.02(+0.57%)
Feb 07, 2011 3.137 3.192 3.130 3.173 453,871 +0.02(+0.65%)
Feb 04, 2011 3.124 3.155 3.122 3.153 327,545 +0.02(+0.49%)
Feb 03, 2011 3.161 3.166 3.135 3.137 404,070 -0.02(-0.72%)
Feb 02, 2011 3.168 3.176 3.150 3.160 315,285 -0.02(-0.67%)
Feb 01, 2011 3.176 3.197 3.173 3.181 416,480 +0.02(+0.49%)
Jan 31, 2011 3.158 3.184 3.132 3.166 305,042 +0.01(+0.25%)
Jan 28, 2011 3.153 3.171 3.122 3.158 241,536 +0.03(+0.82%)
Jan 27, 2011 3.161 3.161 3.119 3.132 388,318 -0.02(-0.65%)
Jan 26, 2011 3.104 3.197 3.065 3.153 1,053,494 +0.06(+1.83%)
Jan 25, 2011 3.096 3.109 3.057 3.096 538,888 +0.00(+0.08%)
Jan 24, 2011 3.075 3.094 3.044 3.094 416,542 +0.04(+1.27%)
Jan 21, 2011 2.983 3.055 2.983 3.055 301,918 +0.07(+2.25%)
Jan 20, 2011 2.980 3.011 2.975 2.988 468,173 +0.01(+0.17%)
Jan 19, 2011 3.001 3.019 2.980 2.983 377,528 -0.03(-1.03%)
Jan 18, 2011 3.088 3.088 3.011 3.014 450,200 -0.05(-1.77%)
Jan 14, 2011 3.044 3.068 3.029 3.068 326,223 +0.03(+0.93%)
Jan 13, 2011 3.034 3.050 3.019 3.039 293,026 +0.00(+0.10%)
Jan 12, 2011 3.008 3.073 2.993 3.036 430,662 +0.03(+0.93%)
Jan 11, 2011 3.003 3.021 2.989 3.008 473,967 +0.01(+0.47%)
Jan 10, 2011 2.997 3.027 2.963 2.994 542,671 +0.00(+0.09%)
Jan 07, 2011 2.958 2.992 2.953 2.992 299,406 +0.04(+1.30%)
Jan 06, 2011 2.943 2.961 2.922 2.953 245,000 +0.02(+0.61%)
Jan 05, 2011 2.951 2.958 2.920 2.935 473,617 -0.03(-1.12%)
Jan 04, 2011 2.948 2.969 2.920 2.969 669,860 +0.02(+0.70%)
Jan 03, 2011 2.963 2.963 2.915 2.948 417,381 +0.00(+0.00%)
Dec 31, 2010 2.917 2.955 2.907 2.948 507,586 +0.01(+0.48%)
Dec 30, 2010 2.925 2.948 2.920 2.934 293,867 -0.01(-0.39%)
Dec 29, 2010 2.943 2.953 2.910 2.945 334,167 +0.02(+0.79%)
Dec 28, 2010 2.887 2.992 2.887 2.922 1,959,861 +0.02(+0.77%)
Dec 27, 2010 2.885 2.905 2.882 2.900 412,703 +0.02(+0.61%)
Dec 23, 2010 2.887 2.908 2.882 2.882 192,996 -0.01(-0.26%)
Dec 22, 2010 2.897 2.907 2.882 2.890 337,151 +0.02(+0.70%)
Dec 21, 2010 2.905 2.905 2.860 2.870 565,157 -0.04(-1.46%)
Dec 20, 2010 2.975 2.975 2.872 2.912 565,530 -0.06(-2.18%)
Dec 17, 2010 2.890 2.992 2.870 2.977 1,150,530 +0.10(+3.65%)
Dec 16, 2010 2.768 2.882 2.768 2.872 818,222 +0.09(+3.41%)
Dec 15, 2010 2.753 2.785 2.733 2.778 1,091,351 +0.02(+0.63%)
Dec 14, 2010 2.710 2.785 2.693 2.760 865,737 +0.03(+1.00%)
Dec 13, 2010 2.723 2.736 2.655 2.733 1,993,235 -0.02(-0.85%)
Dec 10, 2010 2.805 2.840 2.733 2.756 827,474 -0.06(-2.27%)
Dec 09, 2010 2.855 2.872 2.790 2.820 928,210 -0.05(-1.87%)
Dec 08, 2010 2.891 2.891 2.871 2.874 299,795 -0.03(-0.94%)
Dec 07, 2010 2.908 2.908 2.881 2.901 511,814 -0.01(-0.26%)
Dec 06, 2010 2.926 2.941 2.894 2.908 599,542 -0.02(-0.59%)
Dec 03, 2010 2.899 2.938 2.896 2.926 290,523 +0.03(+0.94%)
Dec 02, 2010 2.961 2.961 2.896 2.899 358,743 -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.