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: 6:30 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 (%)
Jan 31, 2011 3.189 3.215 3.163 3.197 302,054 +0.01(+0.24%)
Jan 28, 2011 3.184 3.202 3.153 3.189 239,170 +0.03(+0.82%)
Jan 27, 2011 3.192 3.192 3.150 3.163 384,515 -0.02(-0.65%)
Jan 26, 2011 3.135 3.228 3.095 3.184 1,043,174 +0.06(+1.83%)
Jan 25, 2011 3.127 3.140 3.088 3.127 533,609 +0.00(+0.08%)
Jan 24, 2011 3.106 3.124 3.075 3.124 412,462 +0.04(+1.27%)
Jan 21, 2011 3.012 3.085 3.012 3.085 298,960 +0.07(+2.25%)
Jan 20, 2011 3.009 3.041 3.004 3.017 463,587 +0.01(+0.17%)
Jan 19, 2011 3.030 3.049 3.009 3.012 373,830 -0.03(-1.03%)
Jan 18, 2011 3.119 3.119 3.041 3.043 445,790 -0.05(-1.77%)
Jan 14, 2011 3.075 3.098 3.059 3.098 323,028 +0.03(+0.93%)
Jan 13, 2011 3.064 3.080 3.049 3.069 290,156 +0.00(+0.10%)
Jan 12, 2011 3.038 3.103 3.022 3.066 426,444 +0.03(+0.93%)
Jan 11, 2011 3.033 3.051 3.019 3.038 469,324 +0.01(+0.47%)
Jan 10, 2011 3.026 3.057 2.993 3.024 537,355 +0.00(+0.09%)
Jan 07, 2011 2.988 3.021 2.982 3.021 296,473 +0.04(+1.30%)
Jan 06, 2011 2.972 2.990 2.951 2.982 242,600 +0.02(+0.61%)
Jan 05, 2011 2.980 2.988 2.949 2.964 468,978 -0.03(-1.12%)
Jan 04, 2011 2.977 2.998 2.949 2.998 663,298 +0.02(+0.70%)
Jan 03, 2011 2.993 2.993 2.944 2.977 413,293 +0.00(+0.00%)
Dec 31, 2010 2.946 2.985 2.936 2.977 502,614 +0.01(+0.48%)
Dec 30, 2010 2.954 2.977 2.949 2.963 290,988 -0.01(-0.39%)
Dec 29, 2010 2.972 2.982 2.938 2.975 330,894 +0.02(+0.79%)
Dec 28, 2010 2.916 3.022 2.916 2.951 1,940,663 +0.02(+0.77%)
Dec 27, 2010 2.913 2.934 2.911 2.929 408,661 +0.02(+0.61%)
Dec 23, 2010 2.916 2.937 2.911 2.911 191,106 -0.01(-0.26%)
Dec 22, 2010 2.926 2.936 2.911 2.919 333,849 +0.02(+0.70%)
Dec 21, 2010 2.934 2.934 2.888 2.898 559,621 -0.04(-1.46%)
Dec 20, 2010 3.004 3.004 2.901 2.941 559,990 -0.07(-2.18%)
Dec 17, 2010 2.919 3.022 2.898 3.007 1,139,260 +0.11(+3.65%)
Dec 16, 2010 2.795 2.911 2.795 2.901 810,207 +0.10(+3.41%)
Dec 15, 2010 2.780 2.813 2.760 2.805 1,080,660 +0.02(+0.63%)
Dec 14, 2010 2.737 2.813 2.719 2.787 857,257 +0.03(+1.00%)
Dec 13, 2010 2.750 2.763 2.682 2.760 1,973,711 -0.02(-0.85%)
Dec 10, 2010 2.833 2.868 2.760 2.783 819,369 -0.06(-2.27%)
Dec 09, 2010 2.883 2.900 2.818 2.848 919,118 -0.05(-1.87%)
Dec 08, 2010 2.920 2.920 2.900 2.902 296,858 -0.03(-0.94%)
Dec 07, 2010 2.937 2.937 2.910 2.930 506,801 -0.01(-0.26%)
Dec 06, 2010 2.955 2.970 2.922 2.937 593,669 -0.02(-0.59%)
Dec 03, 2010 2.927 2.967 2.925 2.955 287,677 +0.03(+0.94%)
Dec 02, 2010 2.990 2.990 2.925 2.927 355,228 -0.05(-1.60%)
Dec 01, 2010 2.992 2.995 2.925 2.975 484,604 +0.00(+0.17%)
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%)
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.