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: 7:00 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 (%)
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.