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

PIMCO Income Strategy Fund (NY: PFL )

8.280 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 30, 2009 2.071 2.071 1.993 2.029 0 -0.01(-0.57%)
Jan 29, 2009 2.083 2.111 2.033 2.040 517,535 -0.02(-1.02%)
Jan 28, 2009 2.080 2.080 2.001 2.061 622,985 +0.08(+4.15%)
Jan 27, 2009 1.970 1.998 1.947 1.979 419,836 +0.01(+0.48%)
Jan 26, 2009 2.111 2.111 1.949 1.970 1,214,333 -0.14(-6.67%)
Jan 23, 2009 2.038 2.111 2.008 2.111 552,690 +0.08(+4.17%)
Jan 22, 2009 2.052 2.094 1.993 2.026 412,515 -0.04(-1.71%)
Jan 21, 2009 2.073 2.165 2.042 2.061 513,539 +0.00(+0.00%)
Jan 20, 2009 2.054 2.097 2.003 2.061 907,775 +0.04(+2.21%)
Jan 16, 2009 1.876 2.052 1.876 2.017 557,679 +0.16(+8.86%)
Jan 15, 2009 1.855 1.874 1.792 1.853 371,867 -0.05(-2.59%)
Jan 14, 2009 1.982 1.982 1.850 1.902 509,173 -0.08(-4.25%)
Jan 13, 2009 1.935 2.038 1.918 1.986 332,230 +0.02(+1.07%)
Jan 12, 2009 2.134 2.137 1.944 1.965 556,681 -0.15(-6.89%)
Jan 09, 2009 2.122 2.122 2.064 2.111 335,999 +0.01(+0.56%)
Jan 08, 2009 2.029 2.127 2.029 2.099 560,037 +0.01(+0.67%)
Jan 07, 2009 2.158 2.181 2.024 2.085 955,842 -0.00(-0.11%)
Jan 06, 2009 2.052 2.099 2.050 2.087 853,091 +0.07(+3.25%)
Jan 05, 2009 1.874 2.050 1.862 2.022 1,072,750 +0.15(+8.16%)
Jan 02, 2009 1.691 1.869 1.691 1.869 0 +0.20(+11.78%)
Jan 01, 2009 1.724 1.736 1.667 1.672 0 +0.00(+0.00%)
Dec 31, 2008 1.724 1.736 1.667 1.672 501,703 -0.05(-3.12%)
Dec 30, 2008 1.794 1.794 1.700 1.726 649,400 -0.06(-3.16%)
Dec 29, 2008 1.761 1.806 1.736 1.782 504,491 +0.02(+0.93%)
Dec 26, 2008 1.675 1.820 1.623 1.766 640,275 +0.06(+3.43%)
Dec 24, 2008 1.789 1.789 1.705 1.707 327,672 -0.10(-5.58%)
Dec 23, 2008 1.679 1.862 1.679 1.808 796,867 +0.13(+7.68%)
Dec 22, 2008 1.538 1.736 1.538 1.679 1,610,308 +0.17(+11.01%)
Dec 19, 2008 1.527 1.639 1.510 1.513 574,530 -0.02(-1.38%)
Dec 18, 2008 1.452 1.571 1.446 1.534 1,050,757 +0.11(+8.10%)
Dec 17, 2008 1.334 1.461 1.334 1.419 568,049 +0.10(+7.46%)
Dec 16, 2008 1.234 1.337 1.234 1.320 467,216 +0.09(+7.03%)
Dec 15, 2008 1.358 1.358 1.208 1.234 1,087,622 -0.14(-10.09%)
Dec 12, 2008 1.285 1.395 1.285 1.372 435,032 +0.04(+2.63%)
Dec 11, 2008 1.318 1.395 1.306 1.337 364,819 -0.02(-1.38%)
Dec 10, 2008 1.295 1.360 1.295 1.356 327,518 +0.07(+5.28%)
Dec 09, 2008 1.262 1.304 1.245 1.288 343,265 -0.03(-1.96%)
Dec 08, 2008 1.356 1.466 1.290 1.313 479,432 -0.04(-3.12%)
Dec 05, 2008 1.327 1.365 1.325 1.356 440,098 -0.04(-3.02%)
Dec 04, 2008 1.407 1.445 1.386 1.398 418,258 -0.05(-3.25%)
Dec 03, 2008 1.452 1.513 1.407 1.445 529,879 -0.04(-2.99%)
Dec 02, 2008 1.527 1.536 1.487 1.489 516,439 -0.04(-2.31%)
Dec 01, 2008 1.569 1.569 1.524 1.524 484,907 -0.02(-1.51%)
Nov 28, 2008 1.546 1.557 1.529 1.548 109,637 +0.00(+0.00%)
Nov 26, 2008 1.447 1.602 1.440 1.548 470,384 +0.11(+7.67%)
Nov 25, 2008 1.442 1.534 1.395 1.438 887,134 +0.08(+5.51%)
Nov 24, 2008 1.292 1.402 1.292 1.363 400,827 +0.05(+3.94%)
Nov 21, 2008 1.395 1.417 1.205 1.311 1,459,664 -0.04(-2.78%)
Nov 20, 2008 1.398 1.452 1.344 1.349 1,100,857 -0.13(-8.59%)
Nov 19, 2008 1.665 1.665 1.447 1.475 683,878 -0.19(-11.41%)
Nov 18, 2008 1.665 1.689 1.649 1.665 156,621 -0.01(-0.70%)
Nov 17, 2008 1.740 1.759 1.644 1.677 462,500 -0.11(-6.29%)
Nov 14, 2008 1.778 1.841 1.778 1.789 292,452 -0.09(-4.63%)
Nov 13, 2008 1.787 1.879 1.745 1.876 414,216 +0.03(+1.39%)
Nov 12, 2008 1.893 1.900 1.806 1.850 386,855 -0.07(-3.66%)
Nov 11, 2008 2.017 2.036 1.879 1.921 394,756 -0.11(-5.32%)
Nov 10, 2008 2.158 2.158 1.986 2.029 708,928 -0.13(-6.08%)
Nov 07, 2008 2.228 2.235 2.139 2.160 530,539 -0.11(-4.66%)
Nov 06, 2008 2.277 2.289 2.160 2.266 485,717 -0.01(-0.52%)
Nov 05, 2008 2.380 2.418 2.275 2.277 519,385 -0.12(-5.08%)
Nov 04, 2008 2.298 2.441 2.275 2.399 785,934 +0.19(+8.71%)
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.