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

PIMCO Income Strategy Fund (NY: PFL )

8.310 -0.060 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Nov 30, 2010 2.987 2.997 2.967 2.970 318,815 -0.04(-1.36%)
Nov 29, 2010 3.010 3.015 3.005 3.011 193,189 -0.00(-0.05%)
Nov 26, 2010 3.027 3.035 3.012 3.012 47,938 -0.01(-0.25%)
Nov 24, 2010 3.022 3.020 3.020 3.020 304,678 -0.01(-0.41%)
Nov 23, 2010 3.002 3.050 2.990 3.032 517,176 +0.01(+0.41%)
Nov 22, 2010 3.017 3.020 2.985 3.020 359,861 +0.04(+1.17%)
Nov 19, 2010 2.925 2.997 2.922 2.985 463,043 +0.05(+1.76%)
Nov 18, 2010 2.945 2.962 2.930 2.933 331,259 +0.01(+0.38%)
Nov 17, 2010 2.837 2.945 2.820 2.922 503,710 +0.09(+3.00%)
Nov 16, 2010 2.975 2.975 2.757 2.837 1,337,170 -0.15(-5.03%)
Nov 15, 2010 3.065 3.065 2.967 2.987 460,020 -0.02(-0.75%)
Nov 12, 2010 3.012 3.047 2.960 3.010 1,087,791 -0.02(-0.66%)
Nov 11, 2010 3.055 3.067 3.027 3.030 436,666 -0.05(-1.47%)
Nov 10, 2010 3.095 3.095 3.052 3.075 413,103 -0.02(-0.49%)
Nov 09, 2010 3.105 3.107 3.087 3.090 700,286 +0.00(+0.04%)
Nov 08, 2010 3.056 3.091 3.056 3.089 468,462 +0.02(+0.73%)
Nov 05, 2010 3.079 3.079 3.064 3.066 350,775 -0.00(-0.06%)
Nov 04, 2010 3.051 3.084 3.049 3.068 462,604 +0.02(+0.55%)
Nov 03, 2010 3.036 3.061 3.036 3.051 574,036 +0.01(+0.49%)
Nov 02, 2010 3.022 3.036 3.012 3.036 417,680 +0.01(+0.41%)
Nov 01, 2010 3.026 3.026 3.004 3.024 222,163 +0.01(+0.50%)
Oct 29, 2010 3.022 3.022 3.002 3.009 281,182 -0.01(-0.30%)
Oct 28, 2010 3.024 3.024 2.984 3.018 270,478 -0.00(-0.11%)
Oct 27, 2010 3.012 3.026 2.989 3.022 460,009 +0.02(+0.66%)
Oct 25, 2010 3.004 3.007 2.982 3.002 370,792 +0.02(+0.58%)
Oct 22, 2010 2.977 2.999 2.964 2.984 242,413 -0.00(-0.08%)
Oct 21, 2010 2.977 2.994 2.971 2.987 532,330 +0.03(+0.92%)
Oct 20, 2010 2.952 2.999 2.949 2.959 525,689 +0.01(+0.25%)
Oct 19, 2010 2.969 2.974 2.949 2.952 181,229 -0.01(-0.50%)
Oct 18, 2010 2.954 2.981 2.952 2.967 304,156 -0.01(-0.42%)
Oct 15, 2010 3.009 3.009 2.949 2.979 427,175 -0.03(-1.16%)
Oct 14, 2010 3.014 3.017 2.994 3.014 383,030 +0.01(+0.41%)
Oct 13, 2010 2.992 3.017 2.989 3.002 368,691 +0.02(+0.75%)
Oct 12, 2010 2.987 2.997 2.974 2.979 418,098 -0.03(-1.07%)
Oct 11, 2010 3.004 3.019 2.987 3.012 366,802 +0.01(+0.25%)
Oct 08, 2010 3.004 3.004 2.965 3.004 376,847 +0.03(+0.92%)
Oct 07, 2010 2.974 2.984 2.954 2.977 242,007 +0.01(+0.50%)
Oct 06, 2010 2.974 2.974 2.932 2.962 260,100 +0.02(+0.72%)
Oct 05, 2010 2.985 2.985 2.931 2.941 593,004 -0.03(-0.92%)
Oct 04, 2010 2.965 2.985 2.960 2.968 303,487 +0.00(+0.17%)
Oct 01, 2010 2.963 2.965 2.953 2.963 326,534 +0.01(+0.42%)
Sep 30, 2010 2.965 2.965 2.938 2.951 341,337 -0.01(-0.50%)
Sep 29, 2010 2.948 2.965 2.943 2.965 476,268 +0.02(+0.59%)
Sep 28, 2010 2.965 2.965 2.938 2.948 364,537 -0.00(-0.08%)
Sep 27, 2010 2.933 2.951 2.933 2.951 376,243 +0.01(+0.34%)
Sep 24, 2010 2.953 2.953 2.921 2.941 428,807 -0.00(-0.17%)
Sep 23, 2010 2.951 2.953 2.931 2.946 288,409 +0.01(+0.51%)
Sep 22, 2010 2.960 2.960 2.926 2.931 256,422 -0.01(-0.25%)
Sep 21, 2010 2.936 2.941 2.921 2.938 569,860 +0.00(+0.17%)
Sep 20, 2010 2.938 2.946 2.926 2.933 660,148 -0.00(-0.17%)
Sep 17, 2010 2.938 2.938 2.906 2.938 368,888 +0.05(+1.80%)
Sep 15, 2010 2.861 2.891 2.861 2.886 313,397 +0.03(+1.04%)
Sep 14, 2010 2.881 2.899 2.839 2.857 496,804 -0.01(-0.43%)
Sep 13, 2010 2.901 2.901 2.814 2.869 326,728 -0.01(-0.26%)
Sep 10, 2010 2.916 2.916 2.864 2.876 426,090 -0.02(-0.77%)
Sep 09, 2010 2.886 2.913 2.864 2.899 497,447 +0.03(+0.90%)
Sep 08, 2010 2.909 2.914 2.855 2.873 300,274 +0.00(+0.08%)
Sep 07, 2010 2.846 2.870 2.826 2.870 584,124 +0.05(+1.83%)
Sep 03, 2010 2.828 2.833 2.816 2.819 263,587 +0.00(+0.09%)
Sep 02, 2010 2.821 2.836 2.804 2.816 412,949 -0.01(-0.35%)
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.