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 (%)
Dec 31, 2009 2.683 2.648 2.648 2.648 706,919 -0.05(-1.83%)
Dec 30, 2009 2.749 2.765 2.688 2.697 459,876 -0.07(-2.62%)
Dec 29, 2009 2.775 2.789 2.736 2.770 370,863 -0.03(-0.92%)
Dec 28, 2009 2.763 2.803 2.704 2.796 539,646 +0.00(+0.00%)
Dec 24, 2009 2.756 2.796 2.746 2.796 138,284 +0.04(+1.45%)
Dec 23, 2009 2.737 2.814 2.721 2.756 1,238,941 -0.23(-7.77%)
Dec 22, 2009 3.002 3.002 2.936 2.988 1,142,586 +0.00(+0.00%)
Dec 21, 2009 2.908 3.023 2.908 2.988 1,385,761 +0.13(+4.43%)
Dec 18, 2009 2.840 2.861 2.840 2.861 228,115 +0.03(+0.99%)
Dec 17, 2009 2.812 2.840 2.770 2.833 540,703 +0.03(+0.92%)
Dec 16, 2009 2.789 2.807 2.786 2.807 465,355 +0.04(+1.44%)
Dec 15, 2009 2.739 2.768 2.739 2.768 179,053 +0.01(+0.51%)
Dec 14, 2009 2.756 2.768 2.737 2.754 251,757 -0.01(-0.25%)
Dec 11, 2009 2.714 2.768 2.709 2.761 323,336 +0.04(+1.32%)
Dec 10, 2009 2.737 2.746 2.718 2.725 142,074 -0.01(-0.46%)
Dec 09, 2009 2.751 2.751 2.721 2.737 172,862 -0.01(-0.26%)
Dec 08, 2009 2.791 2.791 2.723 2.744 407,970 +0.03(+1.21%)
Dec 07, 2009 2.643 2.711 2.643 2.711 386,042 +0.08(+3.03%)
Dec 04, 2009 2.632 2.648 2.615 2.632 261,777 +0.00(+0.09%)
Dec 03, 2009 2.643 2.650 2.624 2.629 184,242 -0.02(-0.80%)
Dec 02, 2009 2.653 2.660 2.641 2.650 102,371 -0.00(-0.18%)
Dec 01, 2009 2.667 2.690 2.639 2.655 302,069 -0.01(-0.44%)
Nov 30, 2009 2.657 2.667 2.613 2.667 140,488 +0.02(+0.89%)
Nov 27, 2009 2.601 2.643 2.594 2.643 81,146 +0.00(+0.18%)
Nov 25, 2009 2.627 2.660 2.620 2.639 283,475 +0.02(+0.81%)
Nov 24, 2009 2.641 2.643 2.617 2.617 293,217 -0.03(-1.06%)
Nov 23, 2009 2.690 2.690 2.636 2.646 385,744 -0.02(-0.88%)
Nov 20, 2009 2.660 2.674 2.641 2.669 155,091 -0.00(-0.18%)
Nov 19, 2009 2.721 2.721 2.648 2.674 215,218 -0.01(-0.44%)
Nov 18, 2009 2.735 2.749 2.660 2.685 339,679 -0.05(-1.89%)
Nov 17, 2009 2.775 2.775 2.737 2.737 126,512 -0.02(-0.77%)
Nov 16, 2009 2.819 2.819 2.724 2.758 387,756 +0.03(+1.20%)
Nov 13, 2009 2.716 2.753 2.692 2.725 241,759 +0.03(+1.22%)
Nov 12, 2009 2.674 2.697 2.639 2.693 349,536 +0.05(+2.04%)
Nov 11, 2009 2.641 2.641 2.627 2.639 130,455 +0.01(+0.45%)
Nov 10, 2009 2.671 2.671 2.608 2.627 269,788 -0.01(-0.53%)
Nov 09, 2009 2.646 2.646 2.615 2.641 254,597 +0.01(+0.54%)
Nov 06, 2009 2.606 2.627 2.592 2.627 195,724 +0.04(+1.36%)
Nov 05, 2009 2.596 2.600 2.564 2.592 216,433 -0.00(-0.09%)
Nov 04, 2009 2.622 2.632 2.594 2.594 241,247 -0.02(-0.72%)
Nov 03, 2009 2.627 2.627 2.580 2.613 425,741 -0.00(-0.09%)
Nov 02, 2009 2.599 2.630 2.568 2.615 467,828 +0.01(+0.54%)
Oct 30, 2009 2.814 2.814 2.535 2.601 1,397,286 -0.20(-7.27%)
Oct 29, 2009 2.829 2.866 2.791 2.805 476,901 +0.03(+1.01%)
Oct 28, 2009 2.821 2.840 2.765 2.777 661,284 -0.04(-1.58%)
Oct 27, 2009 2.805 2.821 2.784 2.821 345,810 +0.00(+0.08%)
Oct 26, 2009 2.812 2.829 2.800 2.819 193,110 +0.01(+0.42%)
Oct 23, 2009 2.793 2.812 2.765 2.807 406,921 +0.01(+0.42%)
Oct 22, 2009 2.796 2.803 2.761 2.796 299,639 +0.04(+1.53%)
Oct 21, 2009 2.758 2.789 2.728 2.753 391,819 -0.02(-0.59%)
Oct 20, 2009 2.779 2.784 2.764 2.770 292,642 +0.00(+0.17%)
Oct 19, 2009 2.735 2.770 2.702 2.765 588,201 +0.04(+1.29%)
Oct 16, 2009 2.744 2.768 2.730 2.730 331,863 -0.03(-1.02%)
Oct 15, 2009 2.789 2.810 2.737 2.758 397,818 -0.07(-2.41%)
Oct 14, 2009 2.812 2.831 2.810 2.826 593,308 +0.04(+1.26%)
Oct 13, 2009 2.777 2.806 2.777 2.791 245,340 +0.01(+0.43%)
Oct 12, 2009 2.800 2.805 2.763 2.779 253,407 -0.01(-0.42%)
Oct 09, 2009 2.758 2.805 2.744 2.791 290,442 +0.04(+1.54%)
Oct 08, 2009 2.739 2.751 2.725 2.749 385,735 +0.03(+1.21%)
Oct 07, 2009 2.735 2.786 2.702 2.716 431,280 +0.02(+0.87%)
Oct 06, 2009 2.730 2.737 2.681 2.693 380,030 -0.02(-0.61%)
Oct 05, 2009 2.610 2.709 2.610 2.709 503,468 +0.11(+4.43%)
Oct 02, 2009 2.779 2.779 2.594 2.594 715,518 -0.19(-6.90%)
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.