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

PIMCO Income Strategy Fund (NY: PFL )

8.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2008 2.319 2.390 2.045 2.358 1,008,105 +0.09(+3.77%)
Sep 29, 2008 2.552 2.556 2.273 2.273 569,068 -0.36(-13.71%)
Sep 26, 2008 2.603 2.634 2.509 2.634 0 -0.00(-0.18%)
Sep 25, 2008 2.608 2.648 2.608 2.638 220,366 -0.02(-0.62%)
Sep 24, 2008 2.603 2.683 2.577 2.655 255,275 +0.02(+0.89%)
Sep 23, 2008 2.655 2.683 2.610 2.631 271,320 -0.04(-1.67%)
Sep 22, 2008 2.908 2.910 2.659 2.676 432,930 -0.18(-6.24%)
Sep 19, 2008 2.577 3.049 2.577 2.854 0 +0.38(+15.14%)
Sep 18, 2008 2.373 2.498 2.350 2.479 926,639 +0.02(+0.76%)
Sep 17, 2008 2.699 2.699 2.183 2.460 2,849,141 -0.28(-10.34%)
Sep 16, 2008 2.838 2.838 2.728 2.744 922,396 -0.16(-5.57%)
Sep 15, 2008 2.840 2.941 2.793 2.906 544,231 -0.10(-3.31%)
Sep 12, 2008 3.014 3.016 2.981 3.005 240,752 -0.01(-0.35%)
Sep 11, 2008 3.058 3.058 2.981 3.016 404,754 -0.08(-2.50%)
Sep 10, 2008 3.084 3.105 3.082 3.093 140,231 -0.00(-0.08%)
Sep 09, 2008 3.154 3.154 3.095 3.096 253,949 -0.04(-1.20%)
Sep 08, 2008 3.103 3.139 3.103 3.133 227,329 +0.06(+1.83%)
Sep 05, 2008 3.096 3.112 3.054 3.077 0 -0.01(-0.46%)
Sep 04, 2008 3.126 3.147 3.082 3.091 385,695 -0.07(-2.23%)
Sep 03, 2008 3.190 3.199 3.159 3.161 197,392 -0.02(-0.74%)
Sep 02, 2008 3.190 3.208 3.185 3.185 170,538 -0.01(-0.29%)
Aug 29, 2008 3.178 3.194 3.166 3.194 113,867 +0.01(+0.22%)
Aug 28, 2008 3.154 3.187 3.154 3.187 190,046 +0.03(+0.82%)
Aug 27, 2008 3.187 3.187 3.161 3.161 43,257 -0.02(-0.52%)
Aug 26, 2008 3.197 3.199 3.161 3.178 109,462 +0.02(+0.59%)
Aug 25, 2008 3.168 3.168 3.143 3.159 141,181 -0.02(-0.66%)
Aug 22, 2008 3.175 3.204 3.171 3.180 139,003 +0.00(+0.00%)
Aug 21, 2008 3.175 3.208 3.167 3.180 218,512 -0.03(-0.80%)
Aug 20, 2008 3.248 3.260 3.192 3.206 208,274 -0.03(-1.01%)
Aug 19, 2008 3.272 3.272 3.227 3.239 108,917 -0.02(-0.58%)
Aug 18, 2008 3.304 3.304 3.236 3.258 261,897 +0.02(+0.73%)
Aug 15, 2008 3.180 3.244 3.180 3.234 0 +0.05(+1.55%)
Aug 14, 2008 3.166 3.201 3.166 3.185 258,068 +0.01(+0.30%)
Aug 13, 2008 3.157 3.180 3.157 3.175 120,105 +0.01(+0.45%)
Aug 12, 2008 3.171 3.180 3.159 3.161 127,720 -0.02(-0.59%)
Aug 11, 2008 3.260 3.260 3.171 3.180 332,865 -0.04(-1.24%)
Aug 08, 2008 3.241 3.241 3.215 3.220 209,314 +0.00(+0.15%)
Aug 07, 2008 3.333 3.333 3.215 3.215 331,914 -0.12(-3.52%)
Aug 06, 2008 3.328 3.344 3.312 3.333 151,999 +0.00(+0.14%)
Aug 05, 2008 3.333 3.340 3.319 3.328 222,187 -0.00(-0.14%)
Aug 04, 2008 3.309 3.344 3.288 3.333 179,412 +0.03(+0.78%)
Aug 01, 2008 3.295 3.307 3.283 3.307 129,328 +0.03(+0.86%)
Jul 31, 2008 3.281 3.288 3.260 3.279 235,836 -0.01(-0.21%)
Jul 30, 2008 3.330 3.332 3.283 3.286 187,223 -0.02(-0.57%)
Jul 29, 2008 3.304 3.326 3.262 3.304 303,474 +0.04(+1.37%)
Jul 28, 2008 3.290 3.319 3.260 3.260 248,056 -0.01(-0.29%)
Jul 25, 2008 3.342 3.342 3.253 3.269 188,072 +0.00(+0.00%)
Jul 24, 2008 3.333 3.375 3.260 3.269 409,756 -0.10(-2.92%)
Jul 23, 2008 3.412 3.457 3.368 3.368 350,611 -0.04(-1.24%)
Jul 22, 2008 3.328 3.417 3.304 3.410 442,439 +0.08(+2.47%)
Jul 21, 2008 3.255 3.363 3.241 3.328 973,516 +0.12(+3.65%)
Jul 18, 2008 3.150 3.211 3.150 3.211 306,561 +0.04(+1.28%)
Jul 17, 2008 3.105 3.175 3.105 3.170 498,385 +0.07(+2.25%)
Jul 16, 2008 3.051 3.105 3.025 3.100 437,437 +0.05(+1.69%)
Jul 15, 2008 3.056 3.077 2.970 3.049 663,893 -0.05(-1.66%)
Jul 14, 2008 3.190 3.206 3.100 3.100 352,790 -0.09(-2.72%)
Jul 11, 2008 3.192 3.192 3.168 3.187 227,713 -0.01(-0.29%)
Jul 10, 2008 3.194 3.211 3.180 3.197 281,767 -0.02(-0.73%)
Jul 09, 2008 3.197 3.260 3.175 3.220 715,900 +0.03(+0.81%)
Jul 08, 2008 3.194 3.211 3.161 3.194 539,502 -0.03(-1.02%)
Jul 07, 2008 3.283 3.304 3.197 3.227 522,600 -0.06(-1.71%)
Jul 04, 2008 3.295 3.312 3.253 3.283 323,855 +0.00(+0.00%)
Jul 03, 2008 3.295 3.312 3.253 3.283 323,855 -0.01(-0.36%)
Jul 02, 2008 3.328 3.361 3.293 3.295 311,857 -0.05(-1.54%)
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.