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 (%)
Jul 30, 2010 2.808 2.808 2.764 2.808 455,459 +0.02(+0.70%)
Jul 29, 2010 2.769 2.788 2.757 2.788 565,437 +0.01(+0.53%)
Jul 28, 2010 2.771 2.779 2.761 2.774 299,920 +0.01(+0.44%)
Jul 27, 2010 2.779 2.779 2.742 2.761 558,937 -0.01(-0.26%)
Jul 26, 2010 2.759 2.781 2.744 2.769 572,125 +0.02(+0.71%)
Jul 23, 2010 2.747 2.759 2.732 2.749 278,872 +0.00(+0.09%)
Jul 22, 2010 2.739 2.747 2.725 2.747 350,293 +0.02(+0.63%)
Jul 21, 2010 2.735 2.735 2.713 2.730 497,772 +0.01(+0.27%)
Jul 20, 2010 2.676 2.725 2.669 2.722 351,219 +0.03(+1.27%)
Jul 19, 2010 2.693 2.703 2.683 2.688 405,799 +0.00(+0.18%)
Jul 16, 2010 2.683 2.696 2.644 2.683 246,651 +0.00(+0.18%)
Jul 15, 2010 2.686 2.691 2.637 2.678 452,977 -0.01(-0.45%)
Jul 14, 2010 2.727 2.744 2.686 2.691 564,929 -0.05(-1.87%)
Jul 13, 2010 2.744 2.748 2.727 2.742 481,708 -0.00(-0.18%)
Jul 12, 2010 2.747 2.747 2.722 2.747 278,840 +0.00(+0.00%)
Jul 09, 2010 2.747 2.749 2.710 2.747 290,713 +0.02(+0.63%)
Jul 08, 2010 2.720 2.735 2.715 2.730 523,825 +0.00(+0.04%)
Jul 07, 2010 2.680 2.728 2.670 2.728 633,013 +0.04(+1.53%)
Jul 06, 2010 2.721 2.726 2.680 2.687 500,733 -0.02(-0.89%)
Jul 02, 2010 2.711 2.711 2.678 2.711 523,757 +0.06(+2.19%)
Jul 01, 2010 2.619 2.658 2.571 2.653 708,105 +0.04(+1.67%)
Jun 30, 2010 2.583 2.621 2.576 2.610 481,391 +0.02(+0.94%)
Jun 29, 2010 2.639 2.639 2.585 2.585 574,785 -0.03(-1.30%)
Jun 25, 2010 2.619 2.631 2.595 2.619 327,736 +0.01(+0.37%)
Jun 24, 2010 2.617 2.631 2.600 2.610 263,703 +0.00(+0.00%)
Jun 23, 2010 2.627 2.629 2.595 2.610 285,564 -0.01(-0.28%)
Jun 22, 2010 2.646 2.658 2.600 2.617 562,507 -0.03(-1.01%)
Jun 21, 2010 2.663 2.665 2.636 2.644 459,662 -0.02(-0.73%)
Jun 18, 2010 2.663 2.668 2.651 2.663 376,592 -0.00(-0.18%)
Jun 17, 2010 2.639 2.673 2.631 2.668 596,131 +0.02(+0.64%)
Jun 16, 2010 2.641 2.656 2.624 2.651 558,651 +0.01(+0.40%)
Jun 15, 2010 2.631 2.644 2.617 2.640 600,654 +0.01(+0.34%)
Jun 14, 2010 2.600 2.634 2.600 2.631 681,984 +0.04(+1.59%)
Jun 11, 2010 2.593 2.593 2.576 2.590 171,908 +0.00(+0.00%)
Jun 10, 2010 2.612 2.631 2.571 2.590 568,403 -0.01(-0.37%)
Jun 09, 2010 2.585 2.602 2.573 2.600 646,550 +0.02(+0.68%)
Jun 08, 2010 2.568 2.594 2.565 2.582 497,097 +0.01(+0.37%)
Jun 07, 2010 2.565 2.594 2.558 2.573 534,877 +0.02(+0.76%)
Jun 04, 2010 2.553 2.568 2.534 2.553 387,685 -0.03(-1.03%)
Jun 03, 2010 2.587 2.587 2.553 2.580 539,024 +0.02(+0.94%)
Jun 02, 2010 2.520 2.577 2.520 2.556 703,519 -0.00(-0.19%)
Jun 01, 2010 2.592 2.592 2.561 2.561 545,843 -0.03(-1.12%)
May 28, 2010 2.590 2.590 2.563 2.590 429,990 +0.03(+1.04%)
May 27, 2010 2.551 2.575 2.541 2.563 422,811 +0.04(+1.62%)
May 26, 2010 2.568 2.568 2.510 2.522 2,903 +0.01(+0.29%)
May 25, 2010 2.471 2.520 2.450 2.515 862,602 -0.01(-0.38%)
May 24, 2010 2.532 2.549 2.522 2.524 767,595 +0.01(+0.58%)
May 21, 2010 2.426 2.529 2.356 2.510 770,888 +0.08(+3.27%)
May 20, 2010 2.461 2.462 2.397 2.430 1,417,910 -0.08(-3.36%)
May 19, 2010 2.587 2.590 2.498 2.515 887,628 -0.07(-2.80%)
May 18, 2010 2.611 2.614 2.573 2.587 939,563 +0.02(+0.85%)
May 17, 2010 2.568 2.609 2.544 2.565 1,242,146 -0.00(-0.09%)
May 14, 2010 2.568 2.630 2.556 2.568 699,023 -0.03(-1.21%)
May 13, 2010 2.647 2.647 2.597 2.599 615,053 -0.04(-1.46%)
May 12, 2010 2.647 2.647 2.594 2.638 1,036,321 -0.00(-0.09%)
May 11, 2010 2.633 2.645 2.604 2.640 1,320,505 +0.04(+1.51%)
May 10, 2010 2.574 2.603 2.553 2.601 931,840 +0.07(+2.94%)
May 07, 2010 2.469 2.541 2.423 2.527 1,557,905 +0.07(+2.73%)
May 06, 2010 2.572 2.572 2.301 2.459 2,810,866 -0.11(-4.11%)
May 05, 2010 2.598 2.606 2.543 2.565 1,030,759 -0.06(-2.10%)
May 04, 2010 2.634 2.634 2.582 2.620 747,619 -0.02(-0.64%)
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.