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 29, 2011 3.219 3.259 3.206 3.251 254,024 +0.02(+0.57%)
Apr 28, 2011 3.219 3.232 3.216 3.232 277,184 +0.01(+0.25%)
Apr 27, 2011 3.219 3.224 3.200 3.224 321,669 +0.00(+0.08%)
Apr 26, 2011 3.216 3.222 3.214 3.222 355,836 +0.00(+0.08%)
Apr 25, 2011 3.218 3.222 3.203 3.219 186,105 -0.00(-0.08%)
Apr 21, 2011 3.208 3.238 3.203 3.222 346,276 +0.01(+0.25%)
Apr 20, 2011 3.245 3.245 3.192 3.214 394,518 +0.02(+0.67%)
Apr 19, 2011 3.161 3.200 3.150 3.192 476,120 +0.02(+0.50%)
Apr 18, 2011 3.158 3.176 3.142 3.176 218,742 +0.02(+0.59%)
Apr 15, 2011 3.150 3.176 3.150 3.158 361,801 -0.01(-0.25%)
Apr 14, 2011 3.147 3.174 3.134 3.166 340,684 +0.00(+0.08%)
Apr 13, 2011 3.163 3.174 3.142 3.163 206,921 -0.00(-0.08%)
Apr 12, 2011 3.139 3.169 3.121 3.166 374,369 +0.01(+0.34%)
Apr 11, 2011 3.145 3.156 3.123 3.155 387,516 +0.01(+0.34%)
Apr 08, 2011 3.123 3.163 3.123 3.145 317,841 +0.02(+0.51%)
Apr 07, 2011 3.158 3.176 3.107 3.129 1,149,708 -0.02(-0.63%)
Apr 06, 2011 3.162 3.183 3.125 3.149 823,170 -0.02(-0.75%)
Apr 05, 2011 3.143 3.179 3.143 3.172 242,706 +0.01(+0.33%)
Apr 04, 2011 3.162 3.178 3.135 3.162 528,287 -0.01(-0.33%)
Apr 01, 2011 3.154 3.185 3.154 3.172 320,369 +0.02(+0.59%)
Mar 31, 2011 3.199 3.199 3.149 3.154 632,161 -0.04(-1.32%)
Mar 30, 2011 3.217 3.225 3.196 3.196 387,645 -0.01(-0.32%)
Mar 29, 2011 3.222 3.233 3.196 3.206 503,278 -0.02(-0.74%)
Mar 28, 2011 3.259 3.280 3.222 3.230 675,243 -0.05(-1.61%)
Mar 25, 2011 3.212 3.338 3.212 3.283 444,621 -0.03(-0.79%)
Mar 24, 2011 3.267 3.309 3.246 3.309 541,893 +0.04(+1.28%)
Mar 23, 2011 3.257 3.275 3.244 3.267 239,377 +0.00(+0.00%)
Mar 22, 2011 3.254 3.275 3.228 3.267 316,478 +0.01(+0.41%)
Mar 21, 2011 3.251 3.254 3.228 3.254 496,680 +0.01(+0.24%)
Mar 18, 2011 3.312 3.312 3.222 3.246 267,935 +0.00(+0.13%)
Mar 17, 2011 3.286 3.286 3.236 3.242 209,601 +0.01(+0.20%)
Mar 16, 2011 3.267 3.273 3.207 3.236 309,694 -0.05(-1.45%)
Mar 15, 2011 3.244 3.294 3.239 3.283 444,216 +0.00(+0.08%)
Mar 14, 2011 3.267 3.288 3.225 3.280 663,677 -0.00(-0.08%)
Mar 11, 2011 3.283 3.299 3.267 3.283 320,016 -0.01(-0.40%)
Mar 10, 2011 3.323 3.331 3.275 3.296 434,921 -0.02(-0.64%)
Mar 09, 2011 3.331 3.338 3.312 3.317 345,666 -0.01(-0.44%)
Mar 08, 2011 3.279 3.340 3.274 3.332 469,252 +0.04(+1.11%)
Mar 07, 2011 3.248 3.300 3.230 3.295 476,893 +0.05(+1.45%)
Mar 04, 2011 3.222 3.248 3.219 3.248 227,077 +0.02(+0.49%)
Mar 03, 2011 3.232 3.259 3.211 3.232 411,445 -0.00(-0.15%)
Mar 02, 2011 3.261 3.269 3.237 3.237 374,024 -0.03(-0.81%)
Mar 01, 2011 3.277 3.277 3.235 3.264 373,063 +0.00(+0.00%)
Feb 28, 2011 3.219 3.274 3.219 3.264 269,366 +0.03(+1.06%)
Feb 25, 2011 3.203 3.237 3.191 3.230 210,838 +0.02(+0.49%)
Feb 24, 2011 3.227 3.251 3.214 3.214 400,642 -0.03(-0.89%)
Feb 23, 2011 3.248 3.261 3.214 3.243 328,775 -0.01(-0.40%)
Feb 22, 2011 3.243 3.266 3.243 3.256 253,234 -0.02(-0.64%)
Feb 18, 2011 3.272 3.277 3.251 3.277 344,148 +0.00(+0.08%)
Feb 17, 2011 3.248 3.274 3.248 3.274 369,797 +0.01(+0.40%)
Feb 16, 2011 3.248 3.261 3.235 3.261 549,081 +0.01(+0.16%)
Feb 15, 2011 3.245 3.256 3.224 3.256 391,560 +0.01(+0.27%)
Feb 14, 2011 3.219 3.248 3.209 3.247 156,453 +0.02(+0.70%)
Feb 11, 2011 3.198 3.240 3.196 3.224 229,774 +0.01(+0.41%)
Feb 10, 2011 3.214 3.222 3.193 3.211 296,492 -0.00(-0.08%)
Feb 09, 2011 3.224 3.224 3.190 3.214 277,727 -0.01(-0.28%)
Feb 08, 2011 3.202 3.228 3.194 3.223 354,015 +0.02(+0.57%)
Feb 07, 2011 3.168 3.223 3.161 3.205 449,425 +0.02(+0.65%)
Feb 04, 2011 3.155 3.187 3.153 3.184 324,336 +0.02(+0.49%)
Feb 03, 2011 3.192 3.197 3.166 3.168 400,112 -0.02(-0.72%)
Feb 02, 2011 3.200 3.207 3.181 3.191 312,197 -0.02(-0.67%)
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.