Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.222 -0.048 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.