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

PIMCO Income Strategy Fund (NY: PFL )

8.150 -0.070 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 (%)
Aug 31, 2009 2.485 2.485 2.462 2.471 416,445 +0.01(+0.38%)
Aug 28, 2009 2.455 2.483 2.446 2.462 300,277 +0.03(+1.24%)
Aug 27, 2009 2.404 2.432 2.387 2.432 262,007 +0.04(+1.55%)
Aug 26, 2009 2.374 2.415 2.370 2.394 378,007 +0.00(+0.10%)
Aug 25, 2009 2.383 2.406 2.380 2.392 399,919 +0.02(+0.68%)
Aug 24, 2009 2.369 2.392 2.353 2.376 360,783 +0.01(+0.29%)
Aug 21, 2009 2.350 2.380 2.334 2.369 410,624 +0.05(+2.31%)
Aug 20, 2009 2.443 2.443 2.306 2.315 673,204 -0.11(-4.59%)
Aug 19, 2009 2.543 2.543 2.390 2.427 640,643 -0.10(-4.13%)
Aug 18, 2009 2.513 2.601 2.471 2.531 589,890 +0.13(+5.31%)
Aug 17, 2009 2.457 2.555 2.387 2.404 569,876 -0.05(-1.89%)
Aug 14, 2009 2.429 2.457 2.413 2.450 497,198 +0.04(+1.67%)
Aug 13, 2009 2.383 2.415 2.374 2.410 581,183 +0.02(+0.65%)
Aug 12, 2009 2.385 2.413 2.341 2.394 633,465 +0.05(+2.28%)
Aug 11, 2009 2.346 2.350 2.322 2.341 549,815 +0.01(+0.40%)
Aug 10, 2009 2.339 2.346 2.292 2.332 749,840 -0.00(-0.10%)
Aug 07, 2009 2.318 2.343 2.253 2.334 739,596 +0.10(+4.47%)
Aug 06, 2009 2.264 2.264 2.209 2.234 463,013 -0.03(-1.33%)
Aug 05, 2009 2.257 2.264 2.183 2.264 343,388 +0.03(+1.56%)
Aug 04, 2009 2.160 2.260 2.160 2.230 437,264 +0.09(+4.35%)
Aug 03, 2009 2.109 2.166 2.090 2.137 434,323 +0.05(+2.45%)
Jul 31, 2009 2.060 2.086 2.034 2.086 302,818 +0.04(+1.81%)
Jul 30, 2009 2.046 2.060 2.039 2.048 227,086 +0.01(+0.34%)
Jul 29, 2009 2.060 2.060 2.032 2.041 267,010 -0.00(-0.11%)
Jul 28, 2009 2.041 2.048 2.014 2.044 308,019 +0.01(+0.34%)
Jul 27, 2009 2.023 2.037 2.014 2.037 273,026 +0.02(+1.15%)
Jul 24, 2009 2.011 2.021 1.997 2.014 2,325 +0.00(+0.12%)
Jul 23, 2009 2.016 2.030 2.002 2.011 342,608 +0.01(+0.58%)
Jul 22, 2009 1.893 2.014 1.888 2.000 511,454 -0.01(-0.35%)
Jul 21, 2009 2.004 2.041 1.988 2.007 451,917 +0.02(+0.82%)
Jul 20, 2009 1.988 1.990 1.967 1.990 291,351 +0.03(+1.54%)
Jul 17, 2009 1.990 1.995 1.953 1.960 225,153 -0.01(-0.47%)
Jul 16, 2009 1.972 1.979 1.953 1.969 298,379 +0.01(+0.71%)
Jul 15, 2009 1.942 1.973 1.942 1.955 376,031 +0.01(+0.72%)
Jul 14, 2009 1.942 1.942 1.918 1.942 202,078 +0.01(+0.60%)
Jul 13, 2009 1.918 1.932 1.914 1.930 388,044 +0.02(+1.22%)
Jul 10, 2009 1.858 1.914 1.858 1.907 878,314 +0.05(+2.62%)
Jul 09, 2009 1.888 1.900 1.856 1.858 507,902 -0.04(-2.08%)
Jul 08, 2009 1.962 1.962 1.893 1.897 571,271 -0.07(-3.43%)
Jul 07, 2009 1.962 1.973 1.949 1.965 193,225 -0.01(-0.35%)
Jul 06, 2009 1.990 1.990 1.951 1.972 372,095 -0.02(-0.93%)
Jul 02, 2009 1.962 1.993 1.935 1.990 184,859 +0.03(+1.54%)
Jul 01, 2009 1.983 1.990 1.944 1.960 373,025 -0.01(-0.71%)
Jun 30, 2009 2.011 2.014 1.967 1.974 373,245 -0.03(-1.73%)
Jun 29, 2009 1.983 2.009 1.965 2.009 314,009 +0.03(+1.53%)
Jun 26, 2009 1.972 1.988 1.955 1.979 153,400 +0.02(+1.07%)
Jun 25, 2009 1.935 1.972 1.935 1.958 242,471 +0.02(+1.20%)
Jun 24, 2009 1.930 1.949 1.918 1.935 235,913 +0.00(+0.00%)
Jun 23, 2009 1.958 1.958 1.890 1.935 718,980 +0.01(+0.48%)
Jun 22, 2009 1.951 1.951 1.902 1.925 399,489 -0.01(-0.60%)
Jun 19, 2009 1.962 1.969 1.914 1.937 244,749 +0.01(+0.72%)
Jun 18, 2009 1.723 1.944 1.719 1.923 229,059 +0.04(+1.97%)
Jun 17, 2009 1.874 1.901 1.842 1.886 437,333 -0.01(-0.73%)
Jun 16, 2009 2.000 2.000 1.879 1.900 920,171 -0.07(-3.76%)
Jun 15, 2009 2.018 2.018 1.951 1.974 309,337 -0.04(-2.19%)
Jun 12, 2009 2.032 2.062 1.986 2.018 332,404 -0.02(-1.14%)
Jun 11, 2009 2.032 2.041 1.982 2.041 414,745 +0.01(+0.34%)
Jun 10, 2009 2.030 2.051 2.018 2.034 380,801 -0.00(-0.23%)
Jun 09, 2009 1.986 2.044 1.986 2.039 600,220 +0.06(+3.05%)
Jun 08, 2009 1.965 1.995 1.961 1.979 538,779 +0.01(+0.59%)
Jun 05, 2009 2.000 2.000 1.946 1.967 423,925 -0.00(-0.12%)
Jun 04, 2009 1.955 1.986 1.935 1.969 516,918 +0.04(+2.05%)
Jun 03, 2009 1.904 1.946 1.881 1.930 473,933 +0.03(+1.59%)
Jun 02, 2009 1.881 1.916 1.863 1.900 477,623 +0.03(+1.74%)
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.