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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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, 2009 2.011 2.014 1.967 1.974 373,245 -0.03(-1.73%)
Jun 29, 2009 1.983 2.009 1.965 2.009 314,009 +0.03(+1.53%)
Jun 26, 2009 1.972 1.988 1.955 1.979 153,400 +0.02(+1.07%)
Jun 25, 2009 1.935 1.972 1.935 1.958 242,471 +0.02(+1.20%)
Jun 24, 2009 1.930 1.949 1.918 1.935 235,913 +0.00(+0.00%)
Jun 23, 2009 1.958 1.958 1.890 1.935 718,980 +0.01(+0.48%)
Jun 22, 2009 1.951 1.951 1.902 1.925 399,489 -0.01(-0.60%)
Jun 19, 2009 1.962 1.969 1.914 1.937 244,749 +0.01(+0.72%)
Jun 18, 2009 1.723 1.944 1.719 1.923 229,059 +0.04(+1.97%)
Jun 17, 2009 1.874 1.901 1.842 1.886 437,333 -0.01(-0.73%)
Jun 16, 2009 2.000 2.000 1.879 1.900 920,171 -0.07(-3.76%)
Jun 15, 2009 2.018 2.018 1.951 1.974 309,337 -0.04(-2.19%)
Jun 12, 2009 2.032 2.062 1.986 2.018 332,404 -0.02(-1.14%)
Jun 11, 2009 2.032 2.041 1.982 2.041 414,745 +0.01(+0.34%)
Jun 10, 2009 2.030 2.051 2.018 2.034 380,801 -0.00(-0.23%)
Jun 09, 2009 1.986 2.044 1.986 2.039 600,220 +0.06(+3.05%)
Jun 08, 2009 1.965 1.995 1.961 1.979 538,779 +0.01(+0.59%)
Jun 05, 2009 2.000 2.000 1.946 1.967 423,925 -0.00(-0.12%)
Jun 04, 2009 1.955 1.986 1.935 1.969 516,918 +0.04(+2.05%)
Jun 03, 2009 1.904 1.946 1.881 1.930 473,933 +0.03(+1.59%)
Jun 02, 2009 1.881 1.916 1.863 1.900 477,623 +0.03(+1.74%)
Jun 01, 2009 1.858 1.904 1.853 1.867 515,041 +0.01(+0.50%)
May 29, 2009 1.835 1.858 1.814 1.858 576,499 +0.05(+2.96%)
May 28, 2009 1.791 1.805 1.782 1.805 200,265 +0.04(+2.37%)
May 27, 2009 1.777 1.788 1.744 1.763 414,521 -0.01(-0.78%)
May 26, 2009 1.744 1.788 1.726 1.777 417,307 +0.03(+1.73%)
May 22, 2009 1.730 1.756 1.705 1.746 274,218 +0.03(+1.62%)
May 21, 2009 1.765 1.765 1.709 1.719 240,297 -0.05(-2.63%)
May 20, 2009 1.767 1.772 1.730 1.765 364,431 +0.03(+1.47%)
May 19, 2009 1.765 1.772 1.719 1.739 372,246 -0.01(-0.79%)
May 18, 2009 1.684 1.765 1.673 1.753 485,628 +0.07(+4.43%)
May 15, 2009 1.661 1.679 1.626 1.679 385,008 +0.05(+2.85%)
May 14, 2009 1.628 1.661 1.612 1.633 266,132 +0.00(+0.00%)
May 13, 2009 1.684 1.684 1.630 1.633 379,591 -0.06(-3.70%)
May 12, 2009 1.730 1.733 1.681 1.695 374,756 -0.02(-0.95%)
May 11, 2009 1.647 1.753 1.647 1.712 488,900 +0.08(+4.84%)
May 08, 2009 1.582 1.649 1.582 1.633 547,369 +0.06(+3.99%)
May 07, 2009 1.565 1.647 1.535 1.570 712,740 +0.00(+0.30%)
May 06, 2009 1.556 1.584 1.544 1.565 502,485 +0.01(+0.75%)
May 05, 2009 1.551 1.554 1.514 1.554 388,914 -0.03(-1.62%)
May 04, 2009 1.568 1.582 1.561 1.579 529,345 +0.07(+4.78%)
May 01, 2009 1.489 1.507 1.479 1.507 256,444 +0.03(+1.72%)
Apr 30, 2009 1.486 1.507 1.478 1.482 261,279 -0.01(-0.47%)
Apr 29, 2009 1.498 1.507 1.482 1.489 279,812 +0.00(+0.16%)
Apr 28, 2009 1.486 1.507 1.469 1.486 562,014 +0.00(+0.00%)
Apr 27, 2009 1.440 1.498 1.440 1.486 386,722 +0.03(+1.75%)
Apr 24, 2009 1.414 1.470 1.414 1.461 391,411 +0.03(+1.94%)
Apr 23, 2009 1.440 1.458 1.431 1.433 225,248 +0.00(+0.17%)
Apr 22, 2009 1.414 1.447 1.380 1.431 335,530 +0.00(+0.16%)
Apr 21, 2009 1.393 1.428 1.393 1.428 447,723 +0.02(+1.32%)
Apr 20, 2009 1.359 1.419 1.347 1.410 446,418 +0.03(+1.85%)
Apr 17, 2009 1.384 1.417 1.361 1.384 395,510 +0.00(+0.00%)
Apr 16, 2009 1.335 1.396 1.335 1.384 576,529 +0.04(+2.94%)
Apr 15, 2009 1.296 1.345 1.296 1.345 271,028 +0.02(+1.76%)
Apr 14, 2009 1.305 1.333 1.303 1.321 264,883 +0.00(+0.18%)
Apr 13, 2009 1.301 1.333 1.273 1.319 320,455 +0.00(+0.18%)
Apr 09, 2009 1.294 1.335 1.284 1.317 313,850 +0.02(+1.25%)
Apr 08, 2009 1.296 1.310 1.247 1.301 275,239 +0.00(+0.36%)
Apr 07, 2009 1.324 1.324 1.296 1.296 239,836 -0.02(-1.76%)
Apr 06, 2009 1.335 1.338 1.310 1.319 342,484 -0.01(-0.53%)
Apr 03, 2009 1.301 1.333 1.289 1.326 137,847 +0.02(+1.42%)
Apr 02, 2009 1.298 1.333 1.280 1.308 276,535 +0.04(+3.30%)
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.