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

PIMCO Income Strategy Fund (NY: PFL )

8.350 +0.040 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2012 3.339 3.354 3.330 3.336 351,491 -0.02(-0.53%)
Apr 27, 2012 3.333 3.359 3.333 3.354 233,721 +0.00(+0.09%)
Apr 26, 2012 3.354 3.359 3.336 3.351 116,141 +0.00(+0.09%)
Apr 25, 2012 3.348 3.354 3.327 3.348 279,566 +0.01(+0.27%)
Apr 24, 2012 3.324 3.345 3.315 3.339 151,670 +0.01(+0.18%)
Apr 23, 2012 3.318 3.333 3.304 3.333 209,628 +0.01(+0.27%)
Apr 20, 2012 3.301 3.324 3.295 3.324 259,982 +0.02(+0.53%)
Apr 19, 2012 3.292 3.315 3.289 3.306 113,861 +0.00(+0.09%)
Apr 18, 2012 3.292 3.306 3.288 3.304 130,169 +0.02(+0.72%)
Apr 17, 2012 3.292 3.327 3.271 3.280 449,981 -0.01(-0.45%)
Apr 16, 2012 3.301 3.312 3.286 3.295 219,126 -0.01(-0.18%)
Apr 13, 2012 3.280 3.301 3.277 3.301 305,315 +0.02(+0.72%)
Apr 12, 2012 3.295 3.301 3.277 3.277 392,775 -0.02(-0.63%)
Apr 11, 2012 3.301 3.315 3.292 3.298 333,900 +0.01(+0.18%)
Apr 10, 2012 3.318 3.330 3.292 3.292 126,786 -0.03(-0.76%)
Apr 09, 2012 3.340 3.340 3.305 3.317 246,377 -0.02(-0.53%)
Apr 05, 2012 3.302 3.340 3.302 3.334 411,089 +0.02(+0.53%)
Apr 04, 2012 3.328 3.337 3.302 3.317 489,810 -0.01(-0.35%)
Apr 03, 2012 3.355 3.355 3.320 3.328 440,104 -0.01(-0.35%)
Apr 02, 2012 3.328 3.345 3.326 3.340 244,741 +0.01(+0.44%)
Mar 30, 2012 3.311 3.340 3.311 3.326 316,190 +0.01(+0.27%)
Mar 29, 2012 3.311 3.317 3.296 3.317 277,705 +0.01(+0.27%)
Mar 28, 2012 3.296 3.323 3.296 3.308 339,524 -0.00(-0.09%)
Mar 27, 2012 3.276 3.311 3.276 3.311 541,060 +0.03(+0.89%)
Mar 26, 2012 3.276 3.305 3.276 3.282 937,181 +0.00(+0.09%)
Mar 23, 2012 3.264 3.287 3.264 3.279 911,380 -0.00(-0.00%)
Mar 22, 2012 3.296 3.299 3.276 3.279 426,297 -0.01(-0.27%)
Mar 21, 2012 3.273 3.296 3.267 3.287 1,098,938 +0.00(+0.09%)
Mar 20, 2012 3.261 3.287 3.256 3.285 209,816 +0.01(+0.27%)
Mar 19, 2012 3.258 3.279 3.238 3.276 320,439 +0.02(+0.72%)
Mar 16, 2012 3.249 3.258 3.226 3.252 458,694 -0.00(-0.09%)
Mar 15, 2012 3.290 3.290 3.238 3.255 504,181 -0.04(-1.16%)
Mar 14, 2012 3.314 3.320 3.270 3.293 405,620 -0.03(-0.88%)
Mar 13, 2012 3.352 3.358 3.314 3.323 243,702 -0.02(-0.61%)
Mar 12, 2012 3.323 3.358 3.323 3.343 179,622 +0.01(+0.26%)
Mar 09, 2012 3.340 3.367 3.334 3.334 301,023 -0.03(-0.78%)
Mar 08, 2012 3.323 3.369 3.318 3.361 206,332 +0.04(+1.19%)
Mar 07, 2012 3.301 3.330 3.301 3.321 300,413 +0.02(+0.53%)
Mar 06, 2012 3.330 3.340 3.292 3.304 562,040 -0.04(-1.22%)
Mar 05, 2012 3.344 3.356 3.339 3.344 244,168 -0.00(-0.09%)
Mar 02, 2012 3.318 3.350 3.312 3.347 377,585 +0.02(+0.61%)
Mar 01, 2012 3.312 3.327 3.295 3.327 246,720 +0.02(+0.70%)
Feb 29, 2012 3.275 3.304 3.275 3.304 182,470 +0.02(+0.62%)
Feb 28, 2012 3.269 3.292 3.269 3.283 428,070 +0.01(+0.27%)
Feb 27, 2012 3.266 3.289 3.257 3.275 377,416 +0.01(+0.27%)
Feb 24, 2012 3.243 3.266 3.243 3.266 249,997 +0.02(+0.63%)
Feb 23, 2012 3.254 3.254 3.240 3.246 350,166 +0.01(+0.27%)
Feb 22, 2012 3.222 3.251 3.222 3.237 297,686 -0.01(-0.18%)
Feb 21, 2012 3.219 3.248 3.219 3.243 333,691 +0.03(+1.09%)
Feb 17, 2012 3.199 3.216 3.199 3.208 261,550 +0.00(+0.00%)
Feb 16, 2012 3.208 3.225 3.199 3.208 217,812 -0.01(-0.18%)
Feb 15, 2012 3.199 3.225 3.199 3.214 296,280 +0.02(+0.55%)
Feb 14, 2012 3.205 3.231 3.187 3.196 444,606 -0.02(-0.54%)
Feb 13, 2012 3.202 3.225 3.202 3.214 262,757 +0.01(+0.18%)
Feb 10, 2012 3.248 3.248 3.135 3.208 459,117 -0.04(-1.25%)
Feb 09, 2012 3.234 3.257 3.234 3.248 144,914 +0.02(+0.49%)
Feb 08, 2012 3.244 3.247 3.221 3.232 350,323 +0.00(+0.09%)
Feb 07, 2012 3.212 3.236 3.209 3.230 398,417 +0.01(+0.36%)
Feb 06, 2012 3.218 3.227 3.204 3.218 261,532 -0.01(-0.36%)
Feb 03, 2012 3.264 3.264 3.224 3.230 389,614 -0.01(-0.45%)
Feb 02, 2012 3.232 3.258 3.232 3.244 420,770 +0.00(+0.00%)
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.