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 (%)
Mar 30, 2012 3.247 3.276 3.247 3.261 322,422 +0.01(+0.26%)
Mar 29, 2012 3.247 3.253 3.233 3.253 283,179 +0.01(+0.27%)
Mar 28, 2012 3.233 3.258 3.233 3.244 346,217 -0.00(-0.09%)
Mar 27, 2012 3.212 3.247 3.212 3.247 551,725 +0.03(+0.89%)
Mar 26, 2012 3.212 3.241 3.212 3.218 955,654 +0.00(+0.09%)
Mar 23, 2012 3.201 3.224 3.201 3.215 929,344 -0.00(-0.00%)
Mar 22, 2012 3.233 3.235 3.212 3.215 434,700 -0.01(-0.27%)
Mar 21, 2012 3.210 3.233 3.204 3.224 1,120,599 +0.00(+0.09%)
Mar 20, 2012 3.198 3.224 3.193 3.221 213,952 +0.01(+0.27%)
Mar 19, 2012 3.195 3.215 3.175 3.212 326,755 +0.02(+0.72%)
Mar 16, 2012 3.187 3.195 3.164 3.189 467,736 -0.00(-0.09%)
Mar 15, 2012 3.227 3.227 3.175 3.192 514,119 -0.04(-1.16%)
Mar 14, 2012 3.250 3.256 3.207 3.230 413,615 -0.03(-0.88%)
Mar 13, 2012 3.287 3.293 3.250 3.258 248,506 -0.02(-0.61%)
Mar 12, 2012 3.258 3.293 3.258 3.278 183,163 +0.01(+0.26%)
Mar 09, 2012 3.276 3.301 3.270 3.270 306,956 -0.03(-0.78%)
Mar 08, 2012 3.258 3.304 3.254 3.296 210,399 +0.04(+1.19%)
Mar 07, 2012 3.237 3.266 3.237 3.257 306,335 +0.02(+0.53%)
Mar 06, 2012 3.266 3.275 3.228 3.240 573,118 -0.04(-1.22%)
Mar 05, 2012 3.280 3.291 3.274 3.280 248,981 -0.00(-0.09%)
Mar 02, 2012 3.254 3.285 3.248 3.283 385,028 +0.02(+0.61%)
Mar 01, 2012 3.248 3.263 3.231 3.263 251,583 +0.02(+0.70%)
Feb 29, 2012 3.211 3.240 3.211 3.240 186,067 +0.02(+0.62%)
Feb 28, 2012 3.206 3.228 3.206 3.220 436,508 +0.01(+0.27%)
Feb 27, 2012 3.203 3.226 3.194 3.211 384,856 +0.01(+0.27%)
Feb 24, 2012 3.180 3.203 3.180 3.203 254,925 +0.02(+0.63%)
Feb 23, 2012 3.191 3.191 3.177 3.183 357,068 +0.01(+0.27%)
Feb 22, 2012 3.160 3.189 3.160 3.174 303,554 -0.01(-0.18%)
Feb 21, 2012 3.157 3.186 3.157 3.180 340,269 +0.03(+1.09%)
Feb 17, 2012 3.137 3.154 3.137 3.146 266,706 +0.00(+0.00%)
Feb 16, 2012 3.146 3.163 3.137 3.146 222,105 -0.01(-0.18%)
Feb 15, 2012 3.137 3.163 3.137 3.151 302,120 +0.02(+0.55%)
Feb 14, 2012 3.143 3.169 3.126 3.134 453,370 -0.02(-0.54%)
Feb 13, 2012 3.140 3.163 3.140 3.151 267,937 +0.01(+0.18%)
Feb 10, 2012 3.186 3.186 3.075 3.146 468,166 -0.04(-1.25%)
Feb 09, 2012 3.171 3.194 3.171 3.186 147,771 +0.02(+0.49%)
Feb 08, 2012 3.181 3.184 3.159 3.170 357,229 +0.00(+0.09%)
Feb 07, 2012 3.150 3.174 3.147 3.167 406,271 +0.01(+0.36%)
Feb 06, 2012 3.156 3.164 3.142 3.156 266,688 -0.01(-0.36%)
Feb 03, 2012 3.201 3.201 3.161 3.167 397,294 -0.01(-0.45%)
Feb 02, 2012 3.170 3.195 3.170 3.181 429,064 +0.00(+0.00%)
Feb 01, 2012 3.178 3.190 3.156 3.181 409,628 +0.03(+0.90%)
Jan 31, 2012 3.159 3.184 3.153 3.153 172,235 -0.01(-0.27%)
Jan 30, 2012 3.178 3.178 3.150 3.161 395,021 -0.02(-0.71%)
Jan 27, 2012 3.181 3.195 3.170 3.184 503,946 +0.01(+0.36%)
Jan 26, 2012 3.159 3.184 3.159 3.173 585,609 +0.01(+0.18%)
Jan 25, 2012 3.144 3.167 3.144 3.167 413,913 +0.02(+0.63%)
Jan 24, 2012 3.130 3.147 3.125 3.147 373,512 +0.02(+0.54%)
Jan 23, 2012 3.139 3.153 3.102 3.130 597,569 -0.01(-0.36%)
Jan 20, 2012 3.125 3.161 3.125 3.142 330,951 +0.03(+1.09%)
Jan 19, 2012 3.125 3.142 3.108 3.108 489,272 -0.01(-0.18%)
Jan 18, 2012 3.091 3.122 3.082 3.113 295,005 +0.01(+0.18%)
Jan 17, 2012 3.096 3.113 3.093 3.108 376,605 +0.03(+0.92%)
Jan 13, 2012 3.028 3.079 3.028 3.079 329,903 +0.03(+1.02%)
Jan 12, 2012 3.009 3.054 3.006 3.048 289,784 +0.02(+0.75%)
Jan 11, 2012 3.034 3.051 3.014 3.025 431,881 -0.02(-0.51%)
Jan 10, 2012 3.058 3.069 3.035 3.041 540,859 +0.01(+0.28%)
Jan 09, 2012 3.002 3.052 3.002 3.033 586,487 +0.03(+1.13%)
Jan 06, 2012 2.993 3.002 2.990 2.999 312,238 +0.01(+0.47%)
Jan 05, 2012 2.982 2.990 2.976 2.985 303,287 -0.01(-0.28%)
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.