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 26, 2010 2.907 2.957 2.893 2.940 457,747 +0.01(+0.41%)
Feb 25, 2010 2.905 2.938 2.895 2.928 207,271 +0.00(+0.16%)
Feb 24, 2010 2.933 2.961 2.905 2.924 399,068 -0.03(-0.88%)
Feb 23, 2010 2.928 2.975 2.900 2.950 390,135 -0.01(-0.48%)
Feb 22, 2010 2.980 3.016 2.926 2.964 425,457 -0.01(-0.24%)
Feb 19, 2010 2.926 2.971 2.907 2.971 349,803 +0.06(+2.12%)
Feb 18, 2010 2.869 2.933 2.859 2.909 407,583 +0.03(+1.07%)
Feb 17, 2010 2.902 2.902 2.838 2.878 200,396 +0.02(+0.75%)
Feb 16, 2010 2.843 2.874 2.826 2.857 328,100 +0.00(+0.08%)
Feb 12, 2010 2.838 2.855 2.855 2.855 296,071 +0.01(+0.42%)
Feb 11, 2010 2.829 2.845 2.805 2.843 170,890 +0.01(+0.50%)
Feb 10, 2010 2.786 2.833 2.784 2.829 289,003 +0.04(+1.36%)
Feb 09, 2010 2.743 2.798 2.743 2.791 390,473 +0.05(+1.66%)
Feb 08, 2010 2.750 2.769 2.733 2.745 266,034 -0.03(-1.10%)
Feb 05, 2010 2.788 2.824 2.733 2.776 645,749 -0.04(-1.59%)
Feb 04, 2010 2.832 2.851 2.816 2.821 256,828 -0.04(-1.32%)
Feb 03, 2010 2.863 2.870 2.813 2.858 594,760 -0.01(-0.33%)
Feb 02, 2010 2.821 2.868 2.816 2.868 536,987 +0.03(+1.16%)
Feb 01, 2010 2.818 2.854 2.788 2.835 451,838 +0.02(+0.59%)
Jan 29, 2010 2.955 2.964 2.804 2.818 638,244 -0.13(-4.55%)
Jan 28, 2010 3.009 3.035 2.924 2.953 630,900 -0.07(-2.42%)
Jan 27, 2010 3.021 3.030 2.995 3.026 767,975 +0.01(+0.23%)
Jan 26, 2010 2.905 3.030 2.905 3.019 739,790 +0.08(+2.73%)
Jan 25, 2010 2.908 2.955 2.894 2.938 746,778 +0.04(+1.30%)
Jan 22, 2010 2.865 2.924 2.844 2.901 862,419 +0.07(+2.33%)
Jan 21, 2010 2.832 2.837 2.785 2.835 609,326 +0.03(+1.09%)
Jan 20, 2010 2.750 2.804 2.745 2.804 639,236 +0.05(+1.80%)
Jan 19, 2010 2.714 2.766 2.714 2.755 543,275 +0.06(+2.19%)
Jan 15, 2010 2.665 2.696 2.696 2.696 346,853 +0.02(+0.70%)
Jan 14, 2010 2.677 2.689 2.665 2.677 393,678 +0.00(+0.00%)
Jan 13, 2010 2.639 2.677 2.637 2.677 548,995 +0.03(+1.07%)
Jan 12, 2010 2.648 2.674 2.637 2.648 347,850 -0.01(-0.51%)
Jan 11, 2010 2.667 2.674 2.641 2.662 681,605 +0.04(+1.52%)
Jan 08, 2010 2.594 2.634 2.571 2.622 502,756 +0.01(+0.45%)
Jan 07, 2010 2.559 2.613 2.556 2.610 436,959 +0.07(+2.58%)
Jan 06, 2010 2.484 2.571 2.484 2.545 728,774 +0.02(+0.93%)
Jan 05, 2010 2.603 2.615 2.467 2.521 1,151,459 -0.10(-3.85%)
Jan 04, 2010 2.650 2.657 2.611 2.622 507,898 -0.03(-0.97%)
Dec 31, 2009 2.683 2.648 2.648 2.648 706,919 -0.05(-1.83%)
Dec 30, 2009 2.749 2.765 2.688 2.697 459,876 -0.07(-2.62%)
Dec 29, 2009 2.775 2.789 2.736 2.770 370,863 -0.03(-0.92%)
Dec 28, 2009 2.763 2.803 2.704 2.796 539,646 +0.00(+0.00%)
Dec 24, 2009 2.756 2.796 2.746 2.796 138,284 +0.04(+1.45%)
Dec 23, 2009 2.737 2.814 2.721 2.756 1,238,941 -0.23(-7.77%)
Dec 22, 2009 3.002 3.002 2.936 2.988 1,142,586 +0.00(+0.00%)
Dec 21, 2009 2.908 3.023 2.908 2.988 1,385,761 +0.13(+4.43%)
Dec 18, 2009 2.840 2.861 2.840 2.861 228,115 +0.03(+0.99%)
Dec 17, 2009 2.812 2.840 2.770 2.833 540,703 +0.03(+0.92%)
Dec 16, 2009 2.789 2.807 2.786 2.807 465,355 +0.04(+1.44%)
Dec 15, 2009 2.739 2.768 2.739 2.768 179,053 +0.01(+0.51%)
Dec 14, 2009 2.756 2.768 2.737 2.754 251,757 -0.01(-0.25%)
Dec 11, 2009 2.714 2.768 2.709 2.761 323,336 +0.04(+1.32%)
Dec 10, 2009 2.737 2.746 2.718 2.725 142,074 -0.01(-0.46%)
Dec 09, 2009 2.751 2.751 2.721 2.737 172,862 -0.01(-0.26%)
Dec 08, 2009 2.791 2.791 2.723 2.744 407,970 +0.03(+1.21%)
Dec 07, 2009 2.643 2.711 2.643 2.711 386,042 +0.08(+3.03%)
Dec 04, 2009 2.632 2.648 2.615 2.632 261,777 +0.00(+0.09%)
Dec 03, 2009 2.643 2.650 2.624 2.629 184,242 -0.02(-0.80%)
Dec 02, 2009 2.653 2.660 2.641 2.650 102,371 -0.00(-0.18%)
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.