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: 7:00 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 (%)
Jun 30, 2010 2.583 2.621 2.576 2.610 481,367 +0.02(+0.94%)
Jun 29, 2010 2.639 2.639 2.586 2.586 574,757 -0.03(-1.30%)
Jun 25, 2010 2.619 2.632 2.595 2.619 327,719 +0.01(+0.37%)
Jun 24, 2010 2.617 2.632 2.600 2.610 263,689 +0.00(+0.00%)
Jun 23, 2010 2.627 2.629 2.595 2.610 285,550 -0.01(-0.28%)
Jun 22, 2010 2.646 2.658 2.600 2.617 562,478 -0.03(-1.01%)
Jun 21, 2010 2.663 2.666 2.636 2.644 459,639 -0.02(-0.73%)
Jun 18, 2010 2.663 2.668 2.651 2.663 376,573 -0.00(-0.18%)
Jun 17, 2010 2.639 2.673 2.632 2.668 596,101 +0.02(+0.64%)
Jun 16, 2010 2.641 2.656 2.624 2.651 558,623 +0.01(+0.40%)
Jun 15, 2010 2.632 2.644 2.617 2.640 600,624 +0.01(+0.34%)
Jun 14, 2010 2.600 2.634 2.600 2.632 681,950 +0.04(+1.59%)
Jun 11, 2010 2.593 2.593 2.576 2.590 171,899 +0.00(+0.00%)
Jun 10, 2010 2.612 2.632 2.571 2.590 568,374 -0.01(-0.37%)
Jun 09, 2010 2.586 2.602 2.573 2.600 646,517 +0.02(+0.68%)
Jun 08, 2010 2.568 2.594 2.566 2.582 497,072 +0.01(+0.37%)
Jun 07, 2010 2.566 2.594 2.558 2.573 534,850 +0.02(+0.76%)
Jun 04, 2010 2.553 2.568 2.534 2.553 387,666 -0.03(-1.03%)
Jun 03, 2010 2.587 2.587 2.553 2.580 538,997 +0.02(+0.94%)
Jun 02, 2010 2.520 2.578 2.520 2.556 703,484 -0.00(-0.19%)
Jun 01, 2010 2.592 2.592 2.561 2.561 545,816 -0.03(-1.12%)
May 28, 2010 2.590 2.590 2.563 2.590 429,968 +0.03(+1.04%)
May 27, 2010 2.551 2.575 2.541 2.563 422,789 +0.04(+1.63%)
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 2.515 862,559 -0.01(-0.38%)
May 24, 2010 2.532 2.549 2.522 2.525 767,556 +0.01(+0.58%)
May 21, 2010 2.426 2.529 2.356 2.510 770,849 +0.08(+3.27%)
May 20, 2010 2.462 2.462 2.397 2.430 1,417,839 -0.08(-3.36%)
May 19, 2010 2.587 2.590 2.498 2.515 887,583 -0.07(-2.80%)
May 18, 2010 2.611 2.614 2.573 2.587 939,516 +0.02(+0.85%)
May 17, 2010 2.568 2.609 2.544 2.566 1,242,084 -0.00(-0.09%)
May 14, 2010 2.568 2.631 2.556 2.568 698,988 -0.03(-1.21%)
May 13, 2010 2.647 2.647 2.597 2.599 615,022 -0.04(-1.46%)
May 12, 2010 2.647 2.647 2.594 2.638 1,036,269 -0.00(-0.09%)
May 11, 2010 2.633 2.645 2.604 2.640 1,320,439 +0.04(+1.51%)
May 10, 2010 2.574 2.603 2.553 2.601 931,793 +0.07(+2.94%)
May 07, 2010 2.469 2.541 2.424 2.527 1,557,827 +0.07(+2.73%)
May 06, 2010 2.572 2.572 2.301 2.460 2,810,724 -0.11(-4.11%)
May 05, 2010 2.599 2.606 2.543 2.565 1,030,707 -0.06(-2.10%)
May 04, 2010 2.635 2.635 2.582 2.620 747,581 -0.02(-0.64%)
May 03, 2010 2.565 2.637 2.563 2.637 1,462,596 +0.05(+1.85%)
Apr 30, 2010 2.671 2.671 2.553 2.589 1,807,327 -0.10(-3.57%)
Apr 29, 2010 2.675 2.685 2.661 2.685 730,987 +0.02(+0.63%)
Apr 28, 2010 2.671 2.671 2.651 2.668 764,430 +0.02(+0.82%)
Apr 27, 2010 2.656 2.656 2.632 2.647 1,073,657 +0.00(+0.18%)
Apr 26, 2010 2.644 2.668 2.625 2.642 1,278,610 +0.03(+1.29%)
Apr 23, 2010 2.565 2.639 2.541 2.608 2,134,983 +0.06(+2.26%)
Apr 22, 2010 2.539 2.558 2.529 2.551 1,244,358 +0.02(+0.95%)
Apr 21, 2010 2.546 2.546 2.517 2.527 1,140,359 -0.02(-0.66%)
Apr 20, 2010 2.543 2.567 2.534 2.543 1,707,891 -0.00(-0.09%)
Apr 19, 2010 2.601 2.606 2.519 2.546 1,095,711 -0.07(-2.75%)
Apr 16, 2010 2.620 2.635 2.599 2.618 622,049 -0.02(-0.73%)
Apr 15, 2010 2.687 2.687 2.618 2.637 1,125,045 -0.04(-1.52%)
Apr 14, 2010 2.721 2.721 2.649 2.678 865,559 -0.03(-1.15%)
Apr 13, 2010 2.683 2.807 2.663 2.709 1,733,175 +0.06(+2.08%)
Apr 12, 2010 2.685 2.685 2.647 2.654 500,501 -0.01(-0.56%)
Apr 09, 2010 2.692 2.692 2.639 2.669 747,544 -0.04(-1.31%)
Apr 08, 2010 2.625 2.704 2.625 2.704 371,878 +0.06(+2.11%)
Apr 07, 2010 2.758 2.758 2.627 2.648 965,929 -0.10(-3.48%)
Apr 06, 2010 2.789 2.789 2.722 2.744 536,006 -0.04(-1.37%)
Apr 05, 2010 2.729 2.791 2.729 2.782 682,842 +0.04(+1.39%)
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.