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 (%)
Aug 31, 2009 2.509 2.509 2.486 2.495 412,387 +0.01(+0.38%)
Aug 28, 2009 2.479 2.507 2.470 2.486 297,351 +0.03(+1.24%)
Aug 27, 2009 2.427 2.455 2.411 2.455 259,454 +0.04(+1.55%)
Aug 26, 2009 2.397 2.439 2.393 2.418 374,323 +0.00(+0.10%)
Aug 25, 2009 2.406 2.430 2.404 2.416 396,022 +0.02(+0.68%)
Aug 24, 2009 2.392 2.416 2.376 2.399 357,267 +0.01(+0.29%)
Aug 21, 2009 2.373 2.404 2.357 2.392 406,622 +0.05(+2.31%)
Aug 20, 2009 2.467 2.467 2.329 2.338 666,643 -0.11(-4.59%)
Aug 19, 2009 2.568 2.568 2.413 2.451 634,400 -0.11(-4.13%)
Aug 18, 2009 2.538 2.627 2.495 2.556 584,141 +0.13(+5.31%)
Aug 17, 2009 2.481 2.580 2.411 2.427 564,322 -0.05(-1.89%)
Aug 14, 2009 2.453 2.481 2.437 2.474 492,352 +0.04(+1.67%)
Aug 13, 2009 2.406 2.439 2.397 2.434 575,519 +0.02(+0.65%)
Aug 12, 2009 2.409 2.437 2.364 2.418 627,292 +0.05(+2.28%)
Aug 11, 2009 2.369 2.373 2.345 2.364 544,457 +0.01(+0.40%)
Aug 10, 2009 2.362 2.369 2.315 2.355 742,532 -0.00(-0.10%)
Aug 07, 2009 2.341 2.366 2.275 2.357 732,388 +0.10(+4.47%)
Aug 06, 2009 2.287 2.287 2.230 2.256 458,501 -0.03(-1.33%)
Aug 05, 2009 2.280 2.287 2.205 2.287 340,041 +0.04(+1.56%)
Aug 04, 2009 2.181 2.282 2.181 2.251 433,003 +0.09(+4.35%)
Aug 03, 2009 2.130 2.187 2.111 2.158 430,091 +0.05(+2.45%)
Jul 31, 2009 2.080 2.106 2.054 2.106 299,867 +0.04(+1.81%)
Jul 30, 2009 2.066 2.080 2.059 2.069 224,873 +0.01(+0.34%)
Jul 29, 2009 2.080 2.080 2.052 2.061 264,408 -0.00(-0.11%)
Jul 28, 2009 2.061 2.069 2.034 2.064 305,018 +0.01(+0.34%)
Jul 27, 2009 2.043 2.057 2.033 2.057 270,365 +0.02(+1.15%)
Jul 24, 2009 2.031 2.040 2.017 2.033 2,302 +0.00(+0.12%)
Jul 23, 2009 2.036 2.050 2.022 2.031 339,269 +0.01(+0.58%)
Jul 22, 2009 1.911 2.033 1.907 2.019 506,470 -0.01(-0.35%)
Jul 21, 2009 2.024 2.061 2.008 2.026 447,513 +0.02(+0.82%)
Jul 20, 2009 2.008 2.010 1.986 2.010 288,512 +0.03(+1.54%)
Jul 17, 2009 2.010 2.015 1.972 1.979 222,959 -0.01(-0.47%)
Jul 16, 2009 1.991 1.998 1.972 1.989 295,471 +0.01(+0.71%)
Jul 15, 2009 1.961 1.993 1.961 1.975 372,366 +0.01(+0.72%)
Jul 14, 2009 1.961 1.961 1.937 1.961 200,109 +0.01(+0.60%)
Jul 13, 2009 1.937 1.951 1.933 1.949 384,262 +0.02(+1.22%)
Jul 10, 2009 1.876 1.933 1.876 1.925 869,754 +0.05(+2.62%)
Jul 09, 2009 1.907 1.918 1.874 1.876 502,952 -0.04(-2.08%)
Jul 08, 2009 1.982 1.982 1.911 1.916 565,704 -0.07(-3.43%)
Jul 07, 2009 1.982 1.993 1.968 1.984 191,342 -0.01(-0.35%)
Jul 06, 2009 2.010 2.010 1.970 1.991 368,469 -0.02(-0.93%)
Jul 02, 2009 1.982 2.012 1.954 2.010 183,057 +0.03(+1.54%)
Jul 01, 2009 2.003 2.010 1.963 1.979 369,390 -0.01(-0.71%)
Jun 30, 2009 2.031 2.033 1.986 1.993 369,607 -0.04(-1.73%)
Jun 29, 2009 2.003 2.029 1.984 2.029 310,949 +0.03(+1.53%)
Jun 26, 2009 1.991 2.008 1.975 1.998 151,905 +0.02(+1.07%)
Jun 25, 2009 1.954 1.991 1.954 1.977 240,108 +0.02(+1.20%)
Jun 24, 2009 1.949 1.968 1.937 1.954 233,614 +0.00(+0.00%)
Jun 23, 2009 1.977 1.977 1.909 1.954 711,973 +0.01(+0.48%)
Jun 22, 2009 1.970 1.970 1.921 1.944 395,596 -0.01(-0.60%)
Jun 19, 2009 1.982 1.989 1.933 1.956 242,364 +0.01(+0.73%)
Jun 18, 2009 1.740 1.963 1.736 1.942 226,826 +0.04(+1.97%)
Jun 17, 2009 1.893 1.920 1.860 1.904 433,071 -0.01(-0.73%)
Jun 16, 2009 2.019 2.019 1.897 1.918 911,203 -0.08(-3.76%)
Jun 15, 2009 2.038 2.038 1.970 1.993 306,322 -0.04(-2.19%)
Jun 12, 2009 2.052 2.083 2.005 2.038 329,164 -0.02(-1.14%)
Jun 11, 2009 2.052 2.061 2.002 2.061 410,703 +0.01(+0.34%)
Jun 10, 2009 2.050 2.071 2.038 2.054 377,090 -0.00(-0.23%)
Jun 09, 2009 2.005 2.064 2.005 2.059 594,370 +0.06(+3.05%)
Jun 08, 2009 1.984 2.015 1.980 1.998 533,528 +0.01(+0.59%)
Jun 05, 2009 2.019 2.019 1.965 1.986 419,793 -0.00(-0.12%)
Jun 04, 2009 1.975 2.005 1.954 1.989 511,881 +0.04(+2.05%)
Jun 03, 2009 1.923 1.965 1.900 1.949 469,314 +0.03(+1.59%)
Jun 02, 2009 1.900 1.935 1.881 1.918 472,968 +0.03(+1.74%)
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.