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

PIMCO Income Strategy Fund (NY: PFL )

8.290 +0.010 (+0.12%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 28, 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 (%)
Aug 31, 2010 2.821 2.829 2.799 2.814 255,859 -0.00(-0.09%)
Aug 30, 2010 2.797 2.821 2.784 2.816 332,723 +0.02(+0.61%)
Aug 27, 2010 2.799 2.809 2.779 2.799 453,312 +0.00(+0.18%)
Aug 26, 2010 2.811 2.821 2.794 2.794 393,197 -0.03(-1.13%)
Aug 25, 2010 2.863 2.870 2.794 2.826 531,902 -0.03(-0.95%)
Aug 24, 2010 2.829 2.860 2.829 2.853 491,234 -0.02(-0.85%)
Aug 23, 2010 2.875 2.878 2.851 2.878 603,904 +0.01(+0.52%)
Aug 20, 2010 2.846 2.868 2.831 2.863 394,849 +0.01(+0.52%)
Aug 19, 2010 2.838 2.863 2.812 2.848 472,242 -0.00(-0.17%)
Aug 18, 2010 2.880 2.880 2.847 2.853 268,201 +0.00(+0.09%)
Aug 17, 2010 2.858 2.863 2.846 2.851 435,053 +0.00(+0.00%)
Aug 16, 2010 2.819 2.851 2.816 2.851 433,385 +0.01(+0.52%)
Aug 13, 2010 2.836 2.843 2.797 2.836 261,137 +0.01(+0.26%)
Aug 12, 2010 2.809 2.843 2.801 2.829 426,056 +0.01(+0.35%)
Aug 11, 2010 2.836 2.836 2.814 2.819 384,517 -0.02(-0.61%)
Aug 10, 2010 2.860 2.865 2.811 2.836 731,186 -0.02(-0.82%)
Aug 09, 2010 2.864 2.876 2.857 2.859 574,226 -0.00(-0.06%)
Aug 06, 2010 2.861 2.862 2.837 2.861 251,787 +0.01(+0.23%)
Aug 05, 2010 2.854 2.862 2.842 2.854 367,796 -0.00(-0.09%)
Aug 04, 2010 2.840 2.862 2.818 2.857 653,671 +0.02(+0.69%)
Aug 03, 2010 2.793 2.840 2.791 2.837 584,518 +0.03(+0.96%)
Aug 02, 2010 2.818 2.818 2.788 2.810 418,650 +0.00(+0.09%)
Jul 30, 2010 2.808 2.808 2.764 2.808 455,436 +0.02(+0.70%)
Jul 29, 2010 2.769 2.788 2.757 2.788 565,409 +0.01(+0.53%)
Jul 28, 2010 2.771 2.779 2.762 2.774 299,905 +0.01(+0.44%)
Jul 27, 2010 2.779 2.779 2.742 2.762 558,909 -0.01(-0.26%)
Jul 26, 2010 2.759 2.781 2.744 2.769 572,097 +0.02(+0.71%)
Jul 23, 2010 2.747 2.759 2.732 2.749 278,858 +0.00(+0.09%)
Jul 22, 2010 2.740 2.747 2.725 2.747 350,276 +0.02(+0.63%)
Jul 21, 2010 2.735 2.735 2.713 2.730 497,747 +0.01(+0.27%)
Jul 20, 2010 2.676 2.725 2.669 2.723 351,201 +0.03(+1.27%)
Jul 19, 2010 2.693 2.703 2.683 2.688 405,778 +0.00(+0.18%)
Jul 16, 2010 2.683 2.696 2.644 2.683 246,639 +0.00(+0.18%)
Jul 15, 2010 2.686 2.691 2.637 2.679 452,954 -0.01(-0.45%)
Jul 14, 2010 2.727 2.744 2.686 2.691 564,901 -0.05(-1.87%)
Jul 13, 2010 2.744 2.748 2.727 2.742 481,684 -0.00(-0.18%)
Jul 12, 2010 2.747 2.747 2.723 2.747 278,826 +0.00(+0.00%)
Jul 09, 2010 2.747 2.749 2.710 2.747 290,698 +0.02(+0.63%)
Jul 08, 2010 2.720 2.735 2.715 2.730 523,798 +0.00(+0.04%)
Jul 07, 2010 2.680 2.729 2.670 2.729 632,982 +0.04(+1.53%)
Jul 06, 2010 2.721 2.726 2.680 2.687 500,708 -0.02(-0.89%)
Jul 02, 2010 2.712 2.712 2.678 2.712 523,731 +0.06(+2.19%)
Jul 01, 2010 2.619 2.658 2.571 2.653 708,069 +0.04(+1.67%)
Jun 30, 2010 2.583 2.621 2.576 2.610 481,367 +0.02(+0.94%)
Jun 29, 2010 2.639 2.639 2.586 2.586 574,757 -0.03(-1.30%)
Jun 25, 2010 2.619 2.632 2.595 2.619 327,719 +0.01(+0.37%)
Jun 24, 2010 2.617 2.632 2.600 2.610 263,689 +0.00(+0.00%)
Jun 23, 2010 2.627 2.629 2.595 2.610 285,550 -0.01(-0.28%)
Jun 22, 2010 2.646 2.658 2.600 2.617 562,478 -0.03(-1.01%)
Jun 21, 2010 2.663 2.666 2.636 2.644 459,639 -0.02(-0.73%)
Jun 18, 2010 2.663 2.668 2.651 2.663 376,573 -0.00(-0.18%)
Jun 17, 2010 2.639 2.673 2.632 2.668 596,101 +0.02(+0.64%)
Jun 16, 2010 2.641 2.656 2.624 2.651 558,623 +0.01(+0.40%)
Jun 15, 2010 2.632 2.644 2.617 2.640 600,624 +0.01(+0.34%)
Jun 14, 2010 2.600 2.634 2.600 2.632 681,950 +0.04(+1.59%)
Jun 11, 2010 2.593 2.593 2.576 2.590 171,899 +0.00(+0.00%)
Jun 10, 2010 2.612 2.632 2.571 2.590 568,374 -0.01(-0.37%)
Jun 09, 2010 2.586 2.602 2.573 2.600 646,517 +0.02(+0.68%)
Jun 08, 2010 2.568 2.594 2.566 2.582 497,072 +0.01(+0.37%)
Jun 07, 2010 2.566 2.594 2.558 2.573 534,850 +0.02(+0.76%)
Jun 04, 2010 2.553 2.568 2.534 2.553 387,666 -0.03(-1.03%)
Jun 03, 2010 2.587 2.587 2.553 2.580 538,997 +0.02(+0.94%)
Jun 02, 2010 2.520 2.578 2.520 2.556 703,484 -0.00(-0.19%)
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.