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

PIMCO Income Strategy Fund (NY: PFL )

8.350 +0.010 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Oct 31, 2008 2.019 2.064 1.971 2.008 650,061 -0.01(-0.58%)
Oct 30, 2008 1.916 2.090 1.916 2.019 332,729 +0.12(+6.30%)
Oct 29, 2008 1.888 1.911 1.818 1.900 320,700 +0.05(+2.53%)
Oct 28, 2008 1.883 1.921 1.829 1.853 468,977 -0.03(-1.50%)
Oct 27, 2008 1.888 1.925 1.853 1.881 670,293 -0.08(-4.30%)
Oct 24, 2008 1.888 1.965 1.888 1.965 343,111 +0.01(+0.36%)
Oct 23, 2008 2.029 2.029 1.947 1.958 534,194 -0.06(-2.95%)
Oct 22, 2008 2.052 2.057 1.993 2.018 440,818 -0.06(-3.05%)
Oct 21, 2008 2.085 2.097 2.064 2.081 631,841 -0.01(-0.39%)
Oct 20, 2008 2.012 2.125 2.003 2.090 979,724 +0.11(+5.57%)
Oct 17, 2008 1.963 1.993 1.935 1.979 822,088 +0.00(+0.12%)
Oct 16, 2008 2.001 2.012 1.914 1.977 430,061 -0.02(-1.06%)
Oct 15, 2008 1.991 2.026 1.938 1.998 896,450 -0.06(-3.07%)
Oct 14, 2008 2.322 2.322 2.038 2.061 687,199 +0.05(+2.57%)
Oct 13, 2008 1.689 2.144 1.689 2.010 1,246,683 +0.28(+16.28%)
Oct 10, 2008 1.415 1.825 1.407 1.728 1,313,669 -0.07(-3.66%)
Oct 09, 2008 1.773 1.871 1.745 1.794 1,196,219 -0.08(-4.02%)
Oct 08, 2008 2.001 2.015 1.761 1.869 1,189,828 -0.20(-9.84%)
Oct 07, 2008 2.324 2.458 2.064 2.073 688,193 -0.27(-11.60%)
Oct 06, 2008 2.303 2.392 2.087 2.345 916,503 -0.07(-2.72%)
Oct 03, 2008 2.474 2.535 2.411 2.411 252,469 -0.03(-1.06%)
Oct 02, 2008 2.495 2.514 2.399 2.437 381,380 -0.02(-0.67%)
Oct 01, 2008 2.341 2.528 2.334 2.453 527,354 +0.09(+4.03%)
Sep 30, 2008 2.319 2.390 2.045 2.358 1,008,105 +0.09(+3.77%)
Sep 29, 2008 2.552 2.556 2.273 2.273 569,068 -0.36(-13.71%)
Sep 26, 2008 2.603 2.634 2.509 2.634 0 -0.00(-0.18%)
Sep 25, 2008 2.608 2.648 2.608 2.638 220,366 -0.02(-0.62%)
Sep 24, 2008 2.603 2.683 2.577 2.655 255,275 +0.02(+0.89%)
Sep 23, 2008 2.655 2.683 2.610 2.631 271,320 -0.04(-1.67%)
Sep 22, 2008 2.908 2.910 2.659 2.676 432,930 -0.18(-6.24%)
Sep 19, 2008 2.577 3.049 2.577 2.854 0 +0.38(+15.14%)
Sep 18, 2008 2.373 2.498 2.350 2.479 926,639 +0.02(+0.76%)
Sep 17, 2008 2.699 2.699 2.183 2.460 2,849,141 -0.28(-10.34%)
Sep 16, 2008 2.838 2.838 2.728 2.744 922,396 -0.16(-5.57%)
Sep 15, 2008 2.840 2.941 2.793 2.906 544,231 -0.10(-3.31%)
Sep 12, 2008 3.014 3.016 2.981 3.005 240,752 -0.01(-0.35%)
Sep 11, 2008 3.058 3.058 2.981 3.016 404,754 -0.08(-2.50%)
Sep 10, 2008 3.084 3.105 3.082 3.093 140,231 -0.00(-0.08%)
Sep 09, 2008 3.154 3.154 3.095 3.096 253,949 -0.04(-1.20%)
Sep 08, 2008 3.103 3.139 3.103 3.133 227,329 +0.06(+1.83%)
Sep 05, 2008 3.096 3.112 3.054 3.077 0 -0.01(-0.46%)
Sep 04, 2008 3.126 3.147 3.082 3.091 385,695 -0.07(-2.23%)
Sep 03, 2008 3.190 3.199 3.159 3.161 197,392 -0.02(-0.74%)
Sep 02, 2008 3.190 3.208 3.185 3.185 170,538 -0.01(-0.29%)
Aug 29, 2008 3.178 3.194 3.166 3.194 113,867 +0.01(+0.22%)
Aug 28, 2008 3.154 3.187 3.154 3.187 190,046 +0.03(+0.82%)
Aug 27, 2008 3.187 3.187 3.161 3.161 43,257 -0.02(-0.52%)
Aug 26, 2008 3.197 3.199 3.161 3.178 109,462 +0.02(+0.59%)
Aug 25, 2008 3.168 3.168 3.143 3.159 141,181 -0.02(-0.66%)
Aug 22, 2008 3.175 3.204 3.171 3.180 139,003 +0.00(+0.00%)
Aug 21, 2008 3.175 3.208 3.167 3.180 218,512 -0.03(-0.80%)
Aug 20, 2008 3.248 3.260 3.192 3.206 208,274 -0.03(-1.01%)
Aug 19, 2008 3.272 3.272 3.227 3.239 108,917 -0.02(-0.58%)
Aug 18, 2008 3.304 3.304 3.236 3.258 261,897 +0.02(+0.73%)
Aug 15, 2008 3.180 3.244 3.180 3.234 0 +0.05(+1.55%)
Aug 14, 2008 3.166 3.201 3.166 3.185 258,068 +0.01(+0.30%)
Aug 13, 2008 3.157 3.180 3.157 3.175 120,105 +0.01(+0.45%)
Aug 12, 2008 3.171 3.180 3.159 3.161 127,720 -0.02(-0.59%)
Aug 11, 2008 3.260 3.260 3.171 3.180 332,865 -0.04(-1.24%)
Aug 08, 2008 3.241 3.241 3.215 3.220 209,314 +0.00(+0.15%)
Aug 07, 2008 3.333 3.333 3.215 3.215 331,914 -0.12(-3.52%)
Aug 06, 2008 3.328 3.344 3.312 3.333 151,999 +0.00(+0.14%)
Aug 05, 2008 3.333 3.340 3.319 3.328 222,187 -0.00(-0.14%)
Aug 04, 2008 3.309 3.344 3.288 3.333 179,412 +0.03(+0.78%)
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.