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

PIMCO Income Strategy Fund (NY: PFL )

8.320 -0.009 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2012 3.307 3.321 3.298 3.304 354,927 -0.02(-0.53%)
Apr 27, 2012 3.301 3.327 3.301 3.321 236,006 +0.00(+0.09%)
Apr 26, 2012 3.321 3.327 3.304 3.318 117,276 +0.00(+0.09%)
Apr 25, 2012 3.315 3.321 3.295 3.315 282,298 +0.01(+0.26%)
Apr 24, 2012 3.292 3.312 3.283 3.307 153,152 +0.01(+0.18%)
Apr 23, 2012 3.286 3.301 3.272 3.301 211,677 +0.01(+0.27%)
Apr 20, 2012 3.269 3.292 3.263 3.292 262,523 +0.02(+0.53%)
Apr 19, 2012 3.260 3.283 3.257 3.274 114,973 +0.00(+0.09%)
Apr 18, 2012 3.260 3.274 3.256 3.272 131,441 +0.02(+0.72%)
Apr 17, 2012 3.260 3.295 3.239 3.248 454,379 -0.01(-0.45%)
Apr 16, 2012 3.269 3.280 3.254 3.263 221,268 -0.01(-0.18%)
Apr 13, 2012 3.248 3.269 3.245 3.269 308,299 +0.02(+0.72%)
Apr 12, 2012 3.263 3.269 3.245 3.245 396,614 -0.02(-0.63%)
Apr 11, 2012 3.269 3.283 3.260 3.266 337,164 +0.01(+0.18%)
Apr 10, 2012 3.286 3.298 3.260 3.260 128,025 -0.02(-0.76%)
Apr 09, 2012 3.308 3.308 3.273 3.285 248,785 -0.02(-0.53%)
Apr 05, 2012 3.270 3.308 3.270 3.302 415,107 +0.02(+0.53%)
Apr 04, 2012 3.296 3.305 3.270 3.285 494,597 -0.01(-0.35%)
Apr 03, 2012 3.322 3.322 3.288 3.296 444,406 -0.01(-0.35%)
Apr 02, 2012 3.296 3.312 3.293 3.308 247,133 +0.01(+0.44%)
Mar 30, 2012 3.279 3.308 3.279 3.293 319,280 +0.01(+0.26%)
Mar 29, 2012 3.279 3.285 3.264 3.285 280,419 +0.01(+0.27%)
Mar 28, 2012 3.264 3.290 3.264 3.276 342,842 -0.00(-0.09%)
Mar 27, 2012 3.244 3.279 3.244 3.279 546,348 +0.03(+0.89%)
Mar 26, 2012 3.244 3.273 3.244 3.250 946,340 +0.00(+0.09%)
Mar 23, 2012 3.232 3.256 3.232 3.247 920,287 -0.00(-0.00%)
Mar 22, 2012 3.264 3.267 3.244 3.247 430,463 -0.01(-0.27%)
Mar 21, 2012 3.241 3.264 3.235 3.256 1,109,678 +0.00(+0.09%)
Mar 20, 2012 3.230 3.256 3.224 3.253 211,867 +0.01(+0.27%)
Mar 19, 2012 3.227 3.247 3.206 3.244 323,571 +0.02(+0.72%)
Mar 16, 2012 3.218 3.227 3.195 3.221 463,177 -0.00(-0.09%)
Mar 15, 2012 3.259 3.259 3.206 3.224 509,109 -0.04(-1.16%)
Mar 14, 2012 3.282 3.288 3.238 3.261 409,584 -0.03(-0.88%)
Mar 13, 2012 3.319 3.325 3.282 3.290 246,084 -0.02(-0.61%)
Mar 12, 2012 3.290 3.325 3.290 3.311 181,378 +0.01(+0.26%)
Mar 09, 2012 3.308 3.334 3.302 3.302 303,965 -0.03(-0.78%)
Mar 08, 2012 3.290 3.337 3.286 3.328 208,348 +0.04(+1.19%)
Mar 07, 2012 3.269 3.298 3.269 3.289 303,349 +0.02(+0.53%)
Mar 06, 2012 3.298 3.307 3.260 3.272 567,533 -0.04(-1.22%)
Mar 05, 2012 3.312 3.324 3.306 3.312 246,555 -0.00(-0.09%)
Mar 02, 2012 3.286 3.318 3.280 3.315 381,275 +0.02(+0.61%)
Mar 01, 2012 3.280 3.295 3.263 3.295 249,131 +0.02(+0.70%)
Feb 29, 2012 3.243 3.272 3.243 3.272 184,254 +0.02(+0.62%)
Feb 28, 2012 3.237 3.260 3.237 3.252 432,254 +0.01(+0.27%)
Feb 27, 2012 3.234 3.257 3.226 3.243 381,105 +0.01(+0.27%)
Feb 24, 2012 3.211 3.234 3.211 3.234 252,440 +0.02(+0.63%)
Feb 23, 2012 3.223 3.223 3.208 3.214 353,588 +0.01(+0.27%)
Feb 22, 2012 3.191 3.220 3.191 3.205 300,596 -0.01(-0.18%)
Feb 21, 2012 3.188 3.217 3.188 3.211 336,953 +0.03(+1.09%)
Feb 17, 2012 3.168 3.185 3.168 3.177 264,107 +0.00(+0.00%)
Feb 16, 2012 3.177 3.194 3.168 3.177 219,941 -0.01(-0.18%)
Feb 15, 2012 3.168 3.194 3.168 3.182 299,176 +0.02(+0.55%)
Feb 14, 2012 3.174 3.200 3.157 3.165 448,951 -0.02(-0.54%)
Feb 13, 2012 3.171 3.194 3.171 3.182 265,325 +0.01(+0.18%)
Feb 10, 2012 3.217 3.217 3.105 3.177 463,604 -0.04(-1.25%)
Feb 09, 2012 3.203 3.226 3.203 3.217 146,331 +0.02(+0.49%)
Feb 08, 2012 3.213 3.215 3.190 3.201 353,747 +0.00(+0.09%)
Feb 07, 2012 3.181 3.205 3.178 3.198 402,311 +0.01(+0.36%)
Feb 06, 2012 3.187 3.195 3.173 3.187 264,088 -0.01(-0.36%)
Feb 03, 2012 3.233 3.233 3.193 3.198 393,422 -0.01(-0.45%)
Feb 02, 2012 3.201 3.227 3.201 3.213 424,882 +0.00(+0.00%)
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.