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

PIMCO Income Strategy Fund (NY: PFL )

8.280 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 29, 2012 3.243 3.272 3.243 3.272 184,254 +0.02(+0.62%)
Feb 28, 2012 3.237 3.260 3.237 3.252 432,254 +0.01(+0.27%)
Feb 27, 2012 3.234 3.257 3.226 3.243 381,105 +0.01(+0.27%)
Feb 24, 2012 3.211 3.234 3.211 3.234 252,440 +0.02(+0.63%)
Feb 23, 2012 3.223 3.223 3.208 3.214 353,588 +0.01(+0.27%)
Feb 22, 2012 3.191 3.220 3.191 3.205 300,596 -0.01(-0.18%)
Feb 21, 2012 3.188 3.217 3.188 3.211 336,953 +0.03(+1.09%)
Feb 17, 2012 3.168 3.185 3.168 3.177 264,107 +0.00(+0.00%)
Feb 16, 2012 3.177 3.194 3.168 3.177 219,941 -0.01(-0.18%)
Feb 15, 2012 3.168 3.194 3.168 3.182 299,176 +0.02(+0.55%)
Feb 14, 2012 3.174 3.200 3.157 3.165 448,951 -0.02(-0.54%)
Feb 13, 2012 3.171 3.194 3.171 3.182 265,325 +0.01(+0.18%)
Feb 10, 2012 3.217 3.217 3.105 3.177 463,604 -0.04(-1.25%)
Feb 09, 2012 3.203 3.226 3.203 3.217 146,331 +0.02(+0.49%)
Feb 08, 2012 3.213 3.215 3.190 3.201 353,747 +0.00(+0.09%)
Feb 07, 2012 3.181 3.205 3.178 3.198 402,311 +0.01(+0.36%)
Feb 06, 2012 3.187 3.195 3.173 3.187 264,088 -0.01(-0.36%)
Feb 03, 2012 3.233 3.233 3.193 3.198 393,422 -0.01(-0.45%)
Feb 02, 2012 3.201 3.227 3.201 3.213 424,882 +0.00(+0.00%)
Feb 01, 2012 3.210 3.221 3.187 3.213 405,636 +0.03(+0.90%)
Jan 31, 2012 3.190 3.215 3.184 3.184 170,557 -0.01(-0.27%)
Jan 30, 2012 3.210 3.210 3.181 3.193 391,171 -0.02(-0.71%)
Jan 27, 2012 3.213 3.227 3.201 3.215 499,035 +0.01(+0.36%)
Jan 26, 2012 3.190 3.215 3.190 3.204 579,902 +0.01(+0.18%)
Jan 25, 2012 3.175 3.198 3.175 3.198 409,879 +0.02(+0.63%)
Jan 24, 2012 3.161 3.178 3.155 3.178 369,872 +0.02(+0.54%)
Jan 23, 2012 3.170 3.184 3.133 3.161 591,745 -0.01(-0.36%)
Jan 20, 2012 3.155 3.193 3.155 3.173 327,726 +0.03(+1.09%)
Jan 19, 2012 3.155 3.173 3.138 3.138 484,503 -0.01(-0.18%)
Jan 18, 2012 3.121 3.153 3.112 3.144 292,130 +0.01(+0.18%)
Jan 17, 2012 3.127 3.144 3.124 3.138 372,934 +0.03(+0.92%)
Jan 13, 2012 3.058 3.110 3.058 3.110 326,688 +0.03(+1.02%)
Jan 12, 2012 3.038 3.084 3.035 3.078 286,960 +0.02(+0.75%)
Jan 11, 2012 3.064 3.081 3.044 3.055 427,672 -0.02(-0.51%)
Jan 10, 2012 3.088 3.099 3.065 3.071 535,588 +0.01(+0.28%)
Jan 09, 2012 3.031 3.082 3.031 3.062 580,771 +0.03(+1.13%)
Jan 06, 2012 3.023 3.031 3.020 3.028 309,195 +0.01(+0.47%)
Jan 05, 2012 3.011 3.020 3.006 3.014 300,331 -0.01(-0.28%)
Jan 04, 2012 2.997 3.023 2.991 3.023 350,030 +0.07(+2.31%)
Dec 30, 2011 2.969 2.986 2.946 2.955 566,336 -0.01(-0.48%)
Dec 29, 2011 2.980 3.023 2.952 2.969 488,135 -0.03(-1.14%)
Dec 28, 2011 3.011 3.011 2.983 3.003 394,062 +0.02(+0.57%)
Dec 27, 2011 2.989 3.008 2.955 2.986 584,771 +0.01(+0.19%)
Dec 23, 2011 2.930 2.986 2.905 2.980 676,698 +0.13(+4.41%)
Dec 21, 2011 2.888 2.888 2.849 2.854 659,702 -0.01(-0.39%)
Dec 20, 2011 2.812 2.868 2.801 2.865 439,721 +0.08(+2.81%)
Dec 19, 2011 2.804 2.815 2.781 2.787 559,770 -0.02(-0.60%)
Dec 16, 2011 2.798 2.821 2.781 2.804 725,782 +0.02(+0.60%)
Dec 15, 2011 2.804 2.849 2.781 2.787 1,056,569 -0.03(-1.19%)
Dec 14, 2011 2.832 2.835 2.809 2.821 414,960 -0.02(-0.59%)
Dec 13, 2011 2.798 2.840 2.798 2.837 407,219 +0.03(+1.00%)
Dec 12, 2011 2.860 2.860 2.807 2.809 298,417 -0.04(-1.57%)
Dec 09, 2011 2.857 2.862 2.840 2.854 275,500 +0.00(+0.00%)
Dec 08, 2011 2.871 2.877 2.812 2.854 384,484 -0.04(-1.40%)
Dec 07, 2011 2.870 2.900 2.870 2.895 320,054 +0.01(+0.29%)
Dec 06, 2011 2.889 2.909 2.881 2.886 285,031 -0.02(-0.67%)
Dec 05, 2011 2.867 2.906 2.867 2.906 435,609 +0.03(+1.06%)
Dec 02, 2011 2.861 2.881 2.856 2.875 223,285 +0.01(+0.39%)
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.