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

PIMCO Income Strategy Fund (NY: PFL )

8.350 -0.020 (-0.24%)
Streaming Delayed Price Updated: 12:50 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 (%)
May 24, 2011 3.314 3.348 3.314 3.346 228,238 +0.02(+0.48%)
May 23, 2011 3.306 3.351 3.306 3.330 297,106 +0.01(+0.24%)
May 20, 2011 3.303 3.335 3.292 3.322 186,217 +0.01(+0.32%)
May 19, 2011 3.284 3.316 3.284 3.311 267,605 +0.02(+0.65%)
May 18, 2011 3.281 3.300 3.271 3.289 232,321 +0.02(+0.74%)
May 17, 2011 3.375 3.375 3.255 3.265 482,439 -0.04(-1.21%)
May 16, 2011 3.292 3.311 3.281 3.306 185,734 +0.00(+0.00%)
May 13, 2011 3.281 3.311 3.281 3.306 245,991 +0.01(+0.32%)
May 12, 2011 3.300 3.300 3.265 3.295 285,151 +0.00(+0.08%)
May 11, 2011 3.273 3.292 3.271 3.292 263,627 -0.00(-0.08%)
May 10, 2011 3.273 3.300 3.249 3.295 198,130 +0.01(+0.45%)
May 09, 2011 3.277 3.291 3.251 3.280 416,206 +0.01(+0.24%)
May 06, 2011 3.246 3.283 3.240 3.272 465,625 +0.02(+0.65%)
May 05, 2011 3.243 3.270 3.238 3.251 272,701 -0.02(-0.49%)
May 04, 2011 3.259 3.275 3.248 3.267 333,458 +0.00(+0.00%)
May 03, 2011 3.240 3.277 3.227 3.267 312,681 +0.02(+0.49%)
May 02, 2011 3.256 3.262 3.251 3.251 415,449 +0.00(+0.00%)
Apr 29, 2011 3.219 3.259 3.206 3.251 254,012 +0.02(+0.57%)
Apr 28, 2011 3.219 3.232 3.216 3.232 277,170 +0.01(+0.25%)
Apr 27, 2011 3.219 3.224 3.201 3.224 321,653 +0.00(+0.08%)
Apr 26, 2011 3.216 3.222 3.214 3.222 355,818 +0.00(+0.08%)
Apr 25, 2011 3.218 3.222 3.203 3.219 186,095 -0.00(-0.08%)
Apr 21, 2011 3.208 3.238 3.203 3.222 346,259 +0.01(+0.25%)
Apr 20, 2011 3.246 3.246 3.193 3.214 394,498 +0.02(+0.66%)
Apr 19, 2011 3.161 3.200 3.150 3.193 476,097 +0.02(+0.50%)
Apr 18, 2011 3.158 3.177 3.142 3.177 218,731 +0.02(+0.59%)
Apr 15, 2011 3.150 3.177 3.150 3.158 361,783 -0.01(-0.25%)
Apr 14, 2011 3.147 3.174 3.134 3.166 340,667 +0.00(+0.08%)
Apr 13, 2011 3.163 3.174 3.142 3.163 206,910 -0.00(-0.08%)
Apr 12, 2011 3.139 3.169 3.121 3.166 374,350 +0.01(+0.34%)
Apr 11, 2011 3.145 3.156 3.124 3.155 387,497 +0.01(+0.34%)
Apr 08, 2011 3.124 3.163 3.124 3.145 317,825 +0.02(+0.51%)
Apr 07, 2011 3.158 3.177 3.108 3.129 1,149,650 -0.02(-0.63%)
Apr 06, 2011 3.162 3.183 3.125 3.149 823,128 -0.02(-0.75%)
Apr 05, 2011 3.144 3.179 3.144 3.173 242,694 +0.01(+0.33%)
Apr 04, 2011 3.162 3.179 3.136 3.162 528,260 -0.01(-0.33%)
Apr 01, 2011 3.154 3.186 3.154 3.173 320,353 +0.02(+0.59%)
Mar 31, 2011 3.199 3.199 3.149 3.154 632,129 -0.04(-1.32%)
Mar 30, 2011 3.217 3.225 3.196 3.196 387,625 -0.01(-0.32%)
Mar 29, 2011 3.223 3.233 3.196 3.207 503,253 -0.02(-0.74%)
Mar 28, 2011 3.260 3.281 3.223 3.231 675,209 -0.05(-1.61%)
Mar 25, 2011 3.212 3.339 3.212 3.283 444,599 -0.03(-0.79%)
Mar 24, 2011 3.267 3.310 3.246 3.309 541,866 +0.04(+1.28%)
Mar 23, 2011 3.257 3.275 3.245 3.267 239,365 +0.00(+0.00%)
Mar 22, 2011 3.254 3.275 3.228 3.267 316,462 +0.01(+0.41%)
Mar 21, 2011 3.252 3.254 3.228 3.254 496,655 +0.01(+0.24%)
Mar 18, 2011 3.312 3.312 3.223 3.246 267,922 +0.00(+0.13%)
Mar 17, 2011 3.286 3.286 3.236 3.242 209,591 +0.01(+0.20%)
Mar 16, 2011 3.267 3.273 3.207 3.236 309,679 -0.05(-1.45%)
Mar 15, 2011 3.244 3.294 3.239 3.283 444,193 +0.00(+0.08%)
Mar 14, 2011 3.267 3.289 3.225 3.281 663,644 -0.00(-0.08%)
Mar 11, 2011 3.283 3.299 3.267 3.283 320,000 -0.01(-0.40%)
Mar 10, 2011 3.323 3.331 3.275 3.296 434,899 -0.02(-0.64%)
Mar 09, 2011 3.331 3.339 3.312 3.318 345,649 -0.01(-0.44%)
Mar 08, 2011 3.280 3.340 3.274 3.332 469,229 +0.04(+1.11%)
Mar 07, 2011 3.248 3.301 3.230 3.295 476,869 +0.05(+1.45%)
Mar 04, 2011 3.222 3.248 3.219 3.248 227,065 +0.02(+0.49%)
Mar 03, 2011 3.232 3.259 3.211 3.232 411,425 -0.00(-0.15%)
Mar 02, 2011 3.261 3.269 3.237 3.237 374,005 -0.03(-0.81%)
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.