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

PIMCO Income Strategy Fund (NY: PFL )

8.250 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 2.297 2.366 2.025 2.335 1,018,077 +0.08(+3.77%)
Sep 29, 2008 2.527 2.531 2.250 2.250 574,697 -0.36(-13.71%)
Sep 26, 2008 2.578 2.608 2.485 2.608 0 -0.00(-0.18%)
Sep 25, 2008 2.582 2.622 2.582 2.613 222,546 -0.02(-0.62%)
Sep 24, 2008 2.578 2.657 2.552 2.629 257,800 +0.02(+0.89%)
Sep 23, 2008 2.629 2.657 2.585 2.606 274,004 -0.04(-1.67%)
Sep 22, 2008 2.880 2.882 2.633 2.650 437,213 -0.18(-6.25%)
Sep 19, 2008 2.552 3.019 2.552 2.826 0 +0.37(+15.14%)
Sep 18, 2008 2.350 2.473 2.327 2.455 935,805 +0.02(+0.76%)
Sep 17, 2008 2.673 2.673 2.162 2.436 2,877,326 -0.28(-10.34%)
Sep 16, 2008 2.810 2.810 2.701 2.717 931,521 -0.16(-5.57%)
Sep 15, 2008 2.812 2.912 2.766 2.877 549,615 -0.10(-3.31%)
Sep 12, 2008 2.984 2.986 2.952 2.976 243,134 -0.01(-0.35%)
Sep 11, 2008 3.028 3.028 2.952 2.986 408,758 -0.08(-2.50%)
Sep 10, 2008 3.054 3.075 3.051 3.063 141,618 -0.00(-0.08%)
Sep 09, 2008 3.123 3.123 3.064 3.065 256,461 -0.04(-1.20%)
Sep 08, 2008 3.072 3.108 3.072 3.103 229,578 +0.06(+1.83%)
Sep 05, 2008 3.065 3.082 3.024 3.047 0 -0.01(-0.46%)
Sep 04, 2008 3.096 3.117 3.051 3.061 389,510 -0.07(-2.23%)
Sep 03, 2008 3.158 3.168 3.128 3.130 199,345 -0.02(-0.74%)
Sep 02, 2008 3.158 3.177 3.154 3.154 172,225 -0.01(-0.29%)
Aug 29, 2008 3.147 3.163 3.135 3.163 114,993 +0.01(+0.22%)
Aug 28, 2008 3.123 3.156 3.123 3.156 191,926 +0.03(+0.82%)
Aug 27, 2008 3.156 3.156 3.130 3.130 43,685 -0.02(-0.52%)
Aug 26, 2008 3.165 3.168 3.130 3.147 110,545 +0.02(+0.59%)
Aug 25, 2008 3.137 3.137 3.112 3.128 142,578 -0.02(-0.66%)
Aug 22, 2008 3.144 3.172 3.140 3.149 140,378 +0.00(+0.00%)
Aug 21, 2008 3.144 3.177 3.136 3.149 220,673 -0.03(-0.80%)
Aug 20, 2008 3.216 3.228 3.161 3.175 210,334 -0.03(-1.01%)
Aug 19, 2008 3.240 3.240 3.195 3.207 109,994 -0.02(-0.58%)
Aug 18, 2008 3.272 3.272 3.205 3.226 264,488 +0.02(+0.73%)
Aug 15, 2008 3.149 3.212 3.149 3.202 0 +0.05(+1.55%)
Aug 14, 2008 3.135 3.170 3.135 3.154 260,621 +0.01(+0.30%)
Aug 13, 2008 3.126 3.149 3.126 3.144 121,293 +0.01(+0.44%)
Aug 12, 2008 3.140 3.149 3.128 3.130 128,984 -0.02(-0.59%)
Aug 11, 2008 3.228 3.228 3.140 3.149 336,158 -0.04(-1.24%)
Aug 08, 2008 3.209 3.209 3.184 3.189 211,385 +0.00(+0.15%)
Aug 07, 2008 3.300 3.300 3.184 3.184 335,198 -0.12(-3.52%)
Aug 06, 2008 3.295 3.312 3.279 3.300 153,503 +0.00(+0.14%)
Aug 05, 2008 3.300 3.307 3.286 3.295 224,385 -0.00(-0.14%)
Aug 04, 2008 3.277 3.312 3.256 3.300 181,186 +0.03(+0.78%)
Aug 01, 2008 3.263 3.274 3.251 3.274 130,607 +0.03(+0.86%)
Jul 31, 2008 3.249 3.256 3.228 3.247 238,169 -0.01(-0.21%)
Jul 30, 2008 3.298 3.300 3.251 3.254 189,075 -0.02(-0.57%)
Jul 29, 2008 3.272 3.294 3.230 3.272 306,476 +0.04(+1.37%)
Jul 28, 2008 3.258 3.286 3.228 3.228 250,510 -0.01(-0.29%)
Jul 25, 2008 3.309 3.309 3.221 3.237 189,932 +0.00(+0.00%)
Jul 24, 2008 3.300 3.342 3.228 3.237 413,809 -0.10(-2.92%)
Jul 23, 2008 3.379 3.423 3.335 3.335 354,080 -0.04(-1.24%)
Jul 22, 2008 3.295 3.384 3.272 3.377 446,816 +0.08(+2.47%)
Jul 21, 2008 3.223 3.330 3.209 3.295 983,146 +0.12(+3.65%)
Jul 18, 2008 3.119 3.179 3.119 3.179 309,594 +0.04(+1.28%)
Jul 17, 2008 3.075 3.144 3.075 3.139 503,316 +0.07(+2.25%)
Jul 16, 2008 3.021 3.075 2.996 3.070 441,764 +0.05(+1.69%)
Jul 15, 2008 3.026 3.047 2.941 3.019 670,460 -0.05(-1.66%)
Jul 14, 2008 3.158 3.175 3.070 3.070 356,280 -0.09(-2.72%)
Jul 11, 2008 3.161 3.161 3.137 3.156 229,966 -0.01(-0.29%)
Jul 10, 2008 3.163 3.179 3.149 3.165 284,554 -0.02(-0.73%)
Jul 09, 2008 3.165 3.228 3.144 3.189 722,982 +0.03(+0.81%)
Jul 08, 2008 3.163 3.179 3.130 3.163 544,839 -0.03(-1.02%)
Jul 07, 2008 3.251 3.272 3.165 3.195 527,770 -0.06(-1.71%)
Jul 04, 2008 3.263 3.279 3.221 3.251 327,059 +0.00(+0.00%)
Jul 03, 2008 3.263 3.279 3.221 3.251 327,059 -0.01(-0.36%)
Jul 02, 2008 3.295 3.328 3.261 3.263 314,942 -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.