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

PIMCO Income Strategy Fund (NY: PFL )

8.340 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2012 3.718 3.739 3.715 3.739 149,459 +0.03(+0.72%)
Jul 30, 2012 3.700 3.724 3.687 3.712 196,440 +0.01(+0.32%)
Jul 27, 2012 3.664 3.703 3.664 3.700 236,642 +0.03(+0.73%)
Jul 26, 2012 3.652 3.700 3.649 3.673 292,356 +0.02(+0.49%)
Jul 25, 2012 3.667 3.676 3.637 3.655 288,307 -0.01(-0.41%)
Jul 24, 2012 3.673 3.673 3.652 3.670 284,710 -0.00(-0.08%)
Jul 23, 2012 3.673 3.688 3.664 3.673 332,113 -0.00(-0.08%)
Jul 20, 2012 3.637 3.679 3.637 3.676 185,757 +0.03(+0.90%)
Jul 19, 2012 3.640 3.655 3.637 3.643 183,537 +0.01(+0.25%)
Jul 18, 2012 3.625 3.634 3.619 3.634 207,116 +0.00(+0.00%)
Jul 17, 2012 3.622 3.649 3.622 3.634 337,906 +0.01(+0.33%)
Jul 16, 2012 3.613 3.625 3.604 3.622 186,199 +0.01(+0.25%)
Jul 13, 2012 3.607 3.622 3.599 3.613 201,687 +0.01(+0.25%)
Jul 12, 2012 3.548 3.610 3.548 3.604 299,070 +0.00(+0.08%)
Jul 11, 2012 3.571 3.607 3.568 3.601 236,813 +0.02(+0.67%)
Jul 10, 2012 3.577 3.607 3.577 3.577 257,498 -0.00(-0.08%)
Jul 09, 2012 3.557 3.583 3.557 3.580 457,322 +0.02(+0.67%)
Jul 06, 2012 3.551 3.562 3.551 3.557 182,796 +0.00(+0.08%)
Jul 05, 2012 3.551 3.566 3.551 3.554 199,986 -0.00(-0.08%)
Jul 03, 2012 3.563 3.566 3.539 3.557 207,243 -0.01(-0.17%)
Jul 02, 2012 3.554 3.563 3.542 3.563 227,146 +0.02(+0.67%)
Jun 29, 2012 3.548 3.557 3.539 3.539 217,881 +0.00(+0.00%)
Jun 28, 2012 3.527 3.551 3.515 3.539 225,823 -0.00(-0.08%)
Jun 27, 2012 3.524 3.548 3.515 3.542 179,867 +0.03(+0.76%)
Jun 26, 2012 3.503 3.521 3.491 3.515 371,196 +0.01(+0.42%)
Jun 25, 2012 3.497 3.500 3.483 3.500 139,717 -0.00(-0.08%)
Jun 22, 2012 3.497 3.503 3.491 3.503 163,561 +0.02(+0.51%)
Jun 21, 2012 3.491 3.494 3.477 3.486 246,951 -0.00(-0.08%)
Jun 20, 2012 3.468 3.489 3.456 3.489 228,242 +0.02(+0.60%)
Jun 19, 2012 3.465 3.468 3.459 3.468 285,859 +0.01(+0.26%)
Jun 18, 2012 3.444 3.462 3.442 3.459 161,435 +0.01(+0.17%)
Jun 15, 2012 3.432 3.453 3.432 3.453 104,551 +0.01(+0.43%)
Jun 14, 2012 3.441 3.447 3.432 3.438 126,633 -0.01(-0.17%)
Jun 13, 2012 3.435 3.447 3.435 3.444 108,114 -0.00(-0.09%)
Jun 12, 2012 3.429 3.456 3.429 3.447 174,061 +0.01(+0.17%)
Jun 11, 2012 3.465 3.468 3.432 3.441 168,170 +0.00(+0.09%)
Jun 08, 2012 3.406 3.441 3.406 3.438 162,707 +0.01(+0.17%)
Jun 07, 2012 3.403 3.435 3.397 3.432 259,401 +0.01(+0.43%)
Jun 06, 2012 3.391 3.429 3.391 3.417 224,788 +0.02(+0.69%)
Jun 05, 2012 3.364 3.403 3.356 3.394 257,515 +0.01(+0.35%)
Jun 04, 2012 3.412 3.441 3.370 3.382 450,963 -0.04(-1.20%)
Jun 01, 2012 3.438 3.455 3.413 3.423 464,554 -0.03(-0.77%)
May 31, 2012 3.435 3.459 3.434 3.450 161,152 +0.01(+0.43%)
May 30, 2012 3.459 3.459 3.426 3.435 321,566 -0.02(-0.60%)
May 29, 2012 3.467 3.467 3.438 3.456 175,280 +0.00(+0.00%)
May 25, 2012 3.456 3.482 3.441 3.456 267,026 -0.03(-0.84%)
May 24, 2012 3.412 3.488 3.397 3.485 378,976 +0.06(+1.80%)
May 23, 2012 3.397 3.429 3.377 3.423 580,656 +0.04(+1.22%)
May 22, 2012 3.412 3.417 3.373 3.382 357,510 -0.01(-0.43%)
May 21, 2012 3.367 3.397 3.367 3.397 206,964 +0.02(+0.52%)
May 18, 2012 3.391 3.406 3.376 3.379 378,442 -0.03(-0.95%)
May 17, 2012 3.488 3.488 3.403 3.412 503,817 -0.08(-2.19%)
May 16, 2012 3.500 3.500 3.470 3.488 138,455 +0.01(+0.17%)
May 15, 2012 3.470 3.485 3.456 3.482 311,930 +0.00(+0.08%)
May 14, 2012 3.476 3.500 3.470 3.479 310,689 -0.01(-0.17%)
May 11, 2012 3.506 3.506 3.479 3.485 210,306 -0.02(-0.59%)
May 10, 2012 3.467 3.511 3.467 3.506 305,745 +0.02(+0.51%)
May 09, 2012 3.420 3.488 3.417 3.488 252,850 +0.06(+1.80%)
May 08, 2012 3.412 3.447 3.412 3.426 505,687 -0.01(-0.34%)
May 07, 2012 3.397 3.455 3.394 3.438 713,551 +0.01(+0.26%)
May 04, 2012 3.406 3.450 3.403 3.429 592,386 -0.00(-0.09%)
May 03, 2012 3.426 3.476 3.423 3.432 509,093 -0.01(-0.25%)
May 02, 2012 3.409 3.485 3.409 3.441 1,526,044 +0.12(+3.60%)
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.