Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 2.320 2.390 2.045 2.358 1,008,054 +0.09(+3.77%)
Sep 29, 2008 2.552 2.556 2.273 2.273 569,040 -0.36(-13.71%)
Sep 26, 2008 2.603 2.634 2.510 2.634 0 -0.00(-0.18%)
Sep 25, 2008 2.608 2.648 2.608 2.639 220,355 -0.02(-0.62%)
Sep 24, 2008 2.603 2.683 2.578 2.655 255,262 +0.02(+0.89%)
Sep 23, 2008 2.655 2.683 2.610 2.632 271,306 -0.04(-1.67%)
Sep 22, 2008 2.908 2.911 2.659 2.676 432,909 -0.18(-6.24%)
Sep 19, 2008 2.578 3.049 2.578 2.854 0 +0.38(+15.14%)
Sep 18, 2008 2.374 2.498 2.350 2.479 926,592 +0.02(+0.76%)
Sep 17, 2008 2.700 2.700 2.184 2.460 2,848,998 -0.28(-10.34%)
Sep 16, 2008 2.838 2.838 2.728 2.744 922,350 -0.16(-5.57%)
Sep 15, 2008 2.840 2.941 2.793 2.906 544,204 -0.10(-3.31%)
Sep 12, 2008 3.014 3.016 2.981 3.006 240,740 -0.01(-0.35%)
Sep 11, 2008 3.058 3.058 2.981 3.016 404,734 -0.08(-2.50%)
Sep 10, 2008 3.084 3.105 3.082 3.094 140,224 -0.00(-0.08%)
Sep 09, 2008 3.155 3.155 3.095 3.096 253,936 -0.04(-1.20%)
Sep 08, 2008 3.103 3.139 3.103 3.133 227,318 +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 3.148 3.082 3.091 385,675 -0.07(-2.23%)
Sep 03, 2008 3.190 3.199 3.159 3.162 197,383 -0.02(-0.74%)
Sep 02, 2008 3.190 3.208 3.185 3.185 170,530 -0.01(-0.29%)
Aug 29, 2008 3.178 3.194 3.166 3.194 113,861 +0.01(+0.22%)
Aug 28, 2008 3.155 3.187 3.155 3.187 190,036 +0.03(+0.82%)
Aug 27, 2008 3.187 3.187 3.162 3.162 43,255 -0.02(-0.52%)
Aug 26, 2008 3.197 3.199 3.162 3.178 109,457 +0.02(+0.59%)
Aug 25, 2008 3.169 3.169 3.143 3.159 141,174 -0.02(-0.66%)
Aug 22, 2008 3.176 3.204 3.171 3.180 138,996 +0.00(+0.00%)
Aug 21, 2008 3.176 3.208 3.167 3.180 218,501 -0.03(-0.80%)
Aug 20, 2008 3.248 3.260 3.192 3.206 208,263 -0.03(-1.01%)
Aug 19, 2008 3.272 3.272 3.227 3.239 108,911 -0.02(-0.58%)
Aug 18, 2008 3.305 3.305 3.237 3.258 261,884 +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 3.185 258,055 +0.01(+0.30%)
Aug 13, 2008 3.157 3.180 3.157 3.176 120,099 +0.01(+0.45%)
Aug 12, 2008 3.171 3.180 3.159 3.162 127,714 -0.02(-0.59%)
Aug 11, 2008 3.260 3.260 3.171 3.180 332,848 -0.04(-1.24%)
Aug 08, 2008 3.241 3.241 3.216 3.220 209,304 +0.00(+0.15%)
Aug 07, 2008 3.333 3.333 3.216 3.216 331,898 -0.12(-3.52%)
Aug 06, 2008 3.328 3.345 3.312 3.333 151,991 +0.00(+0.14%)
Aug 05, 2008 3.333 3.340 3.319 3.328 222,176 -0.00(-0.14%)
Aug 04, 2008 3.309 3.345 3.288 3.333 179,403 +0.03(+0.78%)
Aug 01, 2008 3.295 3.307 3.284 3.307 129,321 +0.03(+0.86%)
Jul 31, 2008 3.281 3.288 3.260 3.279 235,824 -0.01(-0.21%)
Jul 30, 2008 3.330 3.333 3.284 3.286 187,214 -0.02(-0.57%)
Jul 29, 2008 3.305 3.327 3.262 3.305 303,459 +0.04(+1.37%)
Jul 28, 2008 3.291 3.319 3.260 3.260 248,044 -0.01(-0.29%)
Jul 25, 2008 3.342 3.342 3.253 3.269 188,062 +0.00(+0.00%)
Jul 24, 2008 3.333 3.375 3.260 3.269 409,735 -0.10(-2.92%)
Jul 23, 2008 3.413 3.457 3.368 3.368 350,594 -0.04(-1.24%)
Jul 22, 2008 3.328 3.417 3.305 3.410 442,417 +0.08(+2.47%)
Jul 21, 2008 3.255 3.363 3.241 3.328 973,467 +0.12(+3.65%)
Jul 18, 2008 3.150 3.211 3.150 3.211 306,546 +0.04(+1.28%)
Jul 17, 2008 3.105 3.176 3.105 3.170 498,360 +0.07(+2.25%)
Jul 16, 2008 3.051 3.105 3.026 3.101 437,415 +0.05(+1.69%)
Jul 15, 2008 3.056 3.077 2.970 3.049 663,860 -0.05(-1.66%)
Jul 14, 2008 3.190 3.206 3.101 3.101 352,773 -0.09(-2.72%)
Jul 11, 2008 3.192 3.192 3.169 3.187 227,702 -0.01(-0.29%)
Jul 10, 2008 3.194 3.211 3.180 3.197 281,752 -0.02(-0.73%)
Jul 09, 2008 3.197 3.260 3.176 3.220 715,864 +0.03(+0.81%)
Jul 08, 2008 3.194 3.211 3.162 3.194 539,475 -0.03(-1.02%)
Jul 07, 2008 3.284 3.304 3.197 3.227 522,574 -0.06(-1.71%)
Jul 04, 2008 3.295 3.312 3.253 3.284 323,839 +0.00(+0.00%)
Jul 03, 2008 3.295 3.312 3.253 3.284 323,839 -0.01(-0.36%)
Jul 02, 2008 3.328 3.361 3.293 3.295 311,841 -0.05(-1.54%)
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.