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

PIMCO Income Strategy Fund (NY: PFL )

8.490 +0.070 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2010 2.956 2.956 2.929 2.941 342,453 -0.01(-0.50%)
Sep 29, 2010 2.938 2.956 2.933 2.956 477,825 +0.02(+0.59%)
Sep 28, 2010 2.956 2.956 2.929 2.938 365,729 -0.00(-0.08%)
Sep 27, 2010 2.924 2.941 2.924 2.941 377,473 +0.01(+0.34%)
Sep 24, 2010 2.943 2.943 2.911 2.931 430,209 -0.00(-0.17%)
Sep 23, 2010 2.941 2.943 2.921 2.936 289,352 +0.01(+0.51%)
Sep 22, 2010 2.951 2.951 2.916 2.921 257,260 -0.01(-0.25%)
Sep 21, 2010 2.926 2.931 2.911 2.929 571,723 +0.00(+0.17%)
Sep 20, 2010 2.929 2.936 2.916 2.924 662,306 -0.00(-0.17%)
Sep 17, 2010 2.929 2.929 2.897 2.929 370,094 +0.05(+1.80%)
Sep 15, 2010 2.852 2.882 2.852 2.877 314,422 +0.03(+1.04%)
Sep 14, 2010 2.872 2.889 2.830 2.847 498,428 -0.01(-0.43%)
Sep 13, 2010 2.892 2.892 2.805 2.860 327,796 -0.01(-0.26%)
Sep 10, 2010 2.906 2.906 2.855 2.867 427,483 -0.02(-0.77%)
Sep 09, 2010 2.877 2.904 2.855 2.889 499,073 +0.03(+0.90%)
Sep 08, 2010 2.900 2.905 2.845 2.863 301,256 +0.00(+0.08%)
Sep 07, 2010 2.836 2.861 2.817 2.861 586,034 +0.05(+1.83%)
Sep 03, 2010 2.819 2.824 2.807 2.809 264,449 +0.00(+0.09%)
Sep 02, 2010 2.812 2.827 2.795 2.807 414,300 -0.01(-0.35%)
Sep 01, 2010 2.814 2.839 2.800 2.817 310,136 +0.01(+0.44%)
Aug 31, 2010 2.812 2.819 2.790 2.804 256,708 -0.00(-0.09%)
Aug 30, 2010 2.787 2.812 2.775 2.807 333,828 +0.02(+0.61%)
Aug 27, 2010 2.790 2.800 2.770 2.790 454,817 +0.00(+0.18%)
Aug 26, 2010 2.802 2.812 2.785 2.785 394,502 -0.03(-1.13%)
Aug 25, 2010 2.853 2.861 2.785 2.817 533,668 -0.03(-0.95%)
Aug 24, 2010 2.819 2.851 2.819 2.844 492,865 -0.02(-0.85%)
Aug 23, 2010 2.866 2.868 2.841 2.868 605,909 +0.01(+0.51%)
Aug 20, 2010 2.836 2.858 2.822 2.853 396,160 +0.01(+0.52%)
Aug 19, 2010 2.829 2.853 2.802 2.839 473,810 -0.00(-0.17%)
Aug 18, 2010 2.871 2.871 2.838 2.844 269,091 +0.00(+0.09%)
Aug 17, 2010 2.849 2.853 2.836 2.841 436,498 +0.00(+0.00%)
Aug 16, 2010 2.809 2.841 2.807 2.841 434,824 +0.01(+0.52%)
Aug 13, 2010 2.827 2.834 2.787 2.827 262,004 +0.01(+0.26%)
Aug 12, 2010 2.800 2.834 2.792 2.819 427,471 +0.01(+0.35%)
Aug 11, 2010 2.827 2.827 2.804 2.809 385,794 -0.02(-0.61%)
Aug 10, 2010 2.851 2.856 2.802 2.827 733,614 -0.02(-0.82%)
Aug 09, 2010 2.855 2.867 2.847 2.850 576,132 -0.00(-0.06%)
Aug 06, 2010 2.851 2.852 2.828 2.851 252,623 +0.01(+0.23%)
Aug 05, 2010 2.845 2.852 2.833 2.845 369,017 -0.00(-0.09%)
Aug 04, 2010 2.830 2.852 2.808 2.847 655,841 +0.02(+0.69%)
Aug 03, 2010 2.784 2.830 2.782 2.828 586,458 +0.03(+0.96%)
Aug 02, 2010 2.808 2.808 2.779 2.801 420,040 +0.00(+0.09%)
Jul 30, 2010 2.799 2.799 2.755 2.799 456,948 +0.02(+0.70%)
Jul 29, 2010 2.760 2.779 2.748 2.779 567,285 +0.01(+0.53%)
Jul 28, 2010 2.762 2.769 2.752 2.765 300,901 +0.01(+0.44%)
Jul 27, 2010 2.769 2.769 2.733 2.752 560,764 -0.01(-0.26%)
Jul 26, 2010 2.750 2.772 2.735 2.760 573,995 +0.02(+0.71%)
Jul 23, 2010 2.738 2.750 2.723 2.740 279,784 +0.00(+0.09%)
Jul 22, 2010 2.731 2.738 2.716 2.738 351,438 +0.02(+0.63%)
Jul 21, 2010 2.726 2.726 2.704 2.721 499,399 +0.01(+0.27%)
Jul 20, 2010 2.667 2.716 2.660 2.713 352,367 +0.03(+1.27%)
Jul 19, 2010 2.684 2.694 2.675 2.679 407,125 +0.00(+0.18%)
Jul 16, 2010 2.675 2.687 2.636 2.675 247,458 +0.00(+0.18%)
Jul 15, 2010 2.677 2.682 2.628 2.670 454,458 -0.01(-0.45%)
Jul 14, 2010 2.718 2.735 2.677 2.682 566,776 -0.05(-1.87%)
Jul 13, 2010 2.735 2.739 2.718 2.733 483,283 -0.00(-0.18%)
Jul 12, 2010 2.738 2.738 2.713 2.738 279,751 +0.00(+0.00%)
Jul 09, 2010 2.738 2.740 2.701 2.738 291,663 +0.02(+0.63%)
Jul 08, 2010 2.711 2.726 2.706 2.721 525,537 +0.00(+0.04%)
Jul 07, 2010 2.671 2.720 2.662 2.720 635,083 +0.04(+1.53%)
Jul 06, 2010 2.712 2.717 2.671 2.678 502,370 -0.02(-0.89%)
Jul 02, 2010 2.703 2.703 2.669 2.703 525,469 +0.06(+2.19%)
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.