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, 2012 3.821 3.842 3.815 3.824 261,846 -0.00(-0.06%)
Aug 30, 2012 3.827 3.839 3.812 3.826 221,782 -0.01(-0.25%)
Aug 29, 2012 3.839 3.842 3.827 3.836 174,996 +0.01(+0.39%)
Aug 27, 2012 3.788 3.827 3.785 3.821 238,150 +0.04(+1.02%)
Aug 24, 2012 3.791 3.793 3.773 3.782 200,057 -0.01(-0.24%)
Aug 23, 2012 3.759 3.800 3.732 3.791 398,081 +0.04(+0.95%)
Aug 22, 2012 3.732 3.756 3.732 3.756 155,749 +0.01(+0.24%)
Aug 21, 2012 3.779 3.782 3.738 3.747 231,143 -0.03(-0.87%)
Aug 20, 2012 3.750 3.785 3.750 3.779 158,677 +0.03(+0.71%)
Aug 17, 2012 3.762 3.762 3.744 3.753 111,324 +0.00(+0.00%)
Aug 16, 2012 3.762 3.762 3.726 3.753 319,776 +0.00(+0.00%)
Aug 15, 2012 3.687 3.753 3.687 3.753 218,048 +0.06(+1.61%)
Aug 14, 2012 3.711 3.714 3.675 3.693 319,739 -0.01(-0.40%)
Aug 13, 2012 3.723 3.732 3.693 3.708 304,693 -0.02(-0.56%)
Aug 10, 2012 3.711 3.738 3.711 3.729 141,953 +0.00(+0.08%)
Aug 09, 2012 3.782 3.782 3.723 3.726 302,527 -0.01(-0.40%)
Aug 08, 2012 3.702 3.752 3.702 3.741 310,099 +0.02(+0.48%)
Aug 07, 2012 3.696 3.738 3.696 3.723 275,217 +0.02(+0.56%)
Aug 06, 2012 3.679 3.720 3.679 3.702 183,791 +0.01(+0.16%)
Aug 03, 2012 3.729 3.741 3.696 3.696 278,307 -0.03(-0.87%)
Aug 02, 2012 3.714 3.735 3.699 3.729 386,412 -0.01(-0.22%)
Aug 01, 2012 3.732 3.823 3.709 3.737 698,429 +0.03(+0.94%)
Jul 31, 2012 3.682 3.703 3.679 3.702 150,930 +0.03(+0.72%)
Jul 30, 2012 3.664 3.687 3.651 3.676 198,373 +0.01(+0.32%)
Jul 27, 2012 3.628 3.667 3.628 3.664 238,971 +0.03(+0.73%)
Jul 26, 2012 3.616 3.664 3.614 3.637 295,233 +0.02(+0.49%)
Jul 25, 2012 3.631 3.640 3.602 3.619 291,145 -0.01(-0.41%)
Jul 24, 2012 3.637 3.637 3.616 3.634 287,513 -0.00(-0.08%)
Jul 23, 2012 3.637 3.652 3.628 3.637 335,381 -0.00(-0.08%)
Jul 20, 2012 3.602 3.643 3.602 3.640 187,585 +0.03(+0.90%)
Jul 19, 2012 3.605 3.619 3.602 3.608 185,343 +0.01(+0.25%)
Jul 18, 2012 3.590 3.599 3.584 3.599 209,154 +0.00(+0.00%)
Jul 17, 2012 3.587 3.613 3.587 3.599 341,232 +0.01(+0.33%)
Jul 16, 2012 3.578 3.590 3.569 3.587 188,032 +0.01(+0.25%)
Jul 13, 2012 3.572 3.587 3.564 3.578 203,672 +0.01(+0.25%)
Jul 12, 2012 3.513 3.575 3.513 3.569 302,014 +0.00(+0.08%)
Jul 11, 2012 3.537 3.572 3.534 3.566 239,143 +0.02(+0.67%)
Jul 10, 2012 3.543 3.572 3.543 3.543 260,032 -0.00(-0.08%)
Jul 09, 2012 3.522 3.548 3.522 3.546 461,823 +0.02(+0.67%)
Jul 06, 2012 3.516 3.528 3.516 3.522 184,595 +0.00(+0.08%)
Jul 05, 2012 3.516 3.531 3.516 3.519 201,954 -0.00(-0.08%)
Jul 03, 2012 3.528 3.531 3.504 3.522 209,283 -0.01(-0.17%)
Jul 02, 2012 3.519 3.528 3.507 3.528 229,381 +0.02(+0.67%)
Jun 29, 2012 3.513 3.522 3.504 3.504 220,025 +0.00(+0.00%)
Jun 28, 2012 3.493 3.516 3.481 3.504 228,046 -0.00(-0.08%)
Jun 27, 2012 3.490 3.513 3.481 3.507 181,637 +0.03(+0.76%)
Jun 26, 2012 3.469 3.487 3.457 3.481 374,849 +0.01(+0.42%)
Jun 25, 2012 3.463 3.466 3.449 3.466 141,092 -0.00(-0.08%)
Jun 22, 2012 3.463 3.469 3.457 3.469 165,171 +0.02(+0.51%)
Jun 21, 2012 3.457 3.460 3.443 3.452 249,381 -0.00(-0.09%)
Jun 20, 2012 3.434 3.455 3.422 3.455 230,489 +0.02(+0.60%)
Jun 19, 2012 3.431 3.434 3.425 3.434 288,672 +0.01(+0.26%)
Jun 18, 2012 3.410 3.428 3.408 3.425 163,024 +0.01(+0.17%)
Jun 15, 2012 3.399 3.419 3.399 3.419 105,580 +0.01(+0.43%)
Jun 14, 2012 3.408 3.413 3.399 3.405 127,879 -0.01(-0.17%)
Jun 13, 2012 3.402 3.413 3.402 3.410 109,178 -0.00(-0.09%)
Jun 12, 2012 3.396 3.422 3.396 3.413 175,774 +0.01(+0.17%)
Jun 11, 2012 3.431 3.434 3.399 3.408 169,825 +0.00(+0.09%)
Jun 08, 2012 3.372 3.408 3.372 3.405 164,309 +0.01(+0.17%)
Jun 07, 2012 3.369 3.402 3.364 3.399 261,954 +0.01(+0.43%)
Jun 06, 2012 3.358 3.396 3.358 3.384 227,000 +0.02(+0.69%)
Jun 05, 2012 3.332 3.369 3.323 3.361 260,050 +0.01(+0.35%)
Jun 04, 2012 3.378 3.407 3.337 3.349 455,401 -0.04(-1.20%)
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.