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

PIMCO Income Strategy Fund (NY: PFL )

8.310 -0.060 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 29, 2011 3.307 3.347 3.288 3.347 622,513 +0.02(+0.65%)
Jul 28, 2011 3.242 3.326 3.215 3.326 761,832 +0.08(+2.41%)
Jul 27, 2011 3.337 3.347 3.242 3.247 712,000 -0.11(-3.22%)
Jul 26, 2011 3.407 3.415 3.342 3.355 576,360 -0.05(-1.51%)
Jul 25, 2011 3.439 3.450 3.404 3.407 437,530 -0.07(-2.02%)
Jul 22, 2011 3.481 3.485 3.461 3.477 303,885 -0.02(-0.46%)
Jul 21, 2011 3.431 3.496 3.428 3.493 344,105 +0.05(+1.41%)
Jul 20, 2011 3.393 3.445 3.393 3.445 311,825 +0.04(+1.03%)
Jul 19, 2011 3.418 3.439 3.391 3.409 433,924 -0.00(-0.08%)
Jul 18, 2011 3.485 3.485 3.407 3.412 541,063 -0.06(-1.86%)
Jul 15, 2011 3.491 3.501 3.453 3.477 356,112 -0.01(-0.16%)
Jul 14, 2011 3.512 3.515 3.482 3.482 335,988 -0.02(-0.46%)
Jul 13, 2011 3.499 3.518 3.496 3.499 290,060 -0.01(-0.38%)
Jul 12, 2011 3.542 3.553 3.504 3.512 444,485 -0.05(-1.29%)
Jul 11, 2011 3.561 3.577 3.526 3.558 389,555 -0.00(-0.08%)
Jul 08, 2011 3.509 3.577 3.507 3.561 407,866 +0.03(+0.84%)
Jul 07, 2011 3.536 3.555 3.520 3.531 422,494 -0.00(-0.04%)
Jul 06, 2011 3.503 3.546 3.492 3.532 534,539 +0.03(+0.92%)
Jul 05, 2011 3.500 3.516 3.492 3.500 303,491 -0.02(-0.46%)
Jul 01, 2011 3.503 3.516 3.476 3.516 381,835 +0.04(+1.16%)
Jun 30, 2011 3.503 3.508 3.471 3.476 423,429 -0.02(-0.54%)
Jun 29, 2011 3.487 3.506 3.484 3.495 560,006 -0.01(-0.23%)
Jun 28, 2011 3.484 3.511 3.479 3.503 940,371 +0.02(+0.54%)
Jun 27, 2011 3.463 3.489 3.460 3.484 745,575 +0.02(+0.70%)
Jun 24, 2011 3.457 3.484 3.457 3.460 388,037 -0.00(-0.11%)
Jun 23, 2011 3.476 3.481 3.452 3.464 532,365 -0.01(-0.36%)
Jun 22, 2011 3.438 3.479 3.438 3.476 731,023 +0.04(+1.09%)
Jun 21, 2011 3.420 3.460 3.417 3.438 661,669 +0.01(+0.31%)
Jun 20, 2011 3.449 3.449 3.425 3.428 651,283 -0.02(-0.70%)
Jun 17, 2011 3.438 3.463 3.433 3.452 713,522 +0.02(+0.55%)
Jun 16, 2011 3.471 3.471 3.414 3.433 898,800 -0.03(-0.93%)
Jun 15, 2011 3.463 3.478 3.409 3.465 1,022,449 -0.01(-0.39%)
Jun 14, 2011 3.417 3.500 3.417 3.479 1,589,458 +0.06(+1.81%)
Jun 13, 2011 3.401 3.444 3.366 3.417 2,383,350 +0.13(+4.09%)
Jun 10, 2011 3.291 3.307 3.226 3.283 634,788 -0.03(-0.89%)
Jun 09, 2011 3.339 3.344 3.285 3.312 307,374 -0.01(-0.36%)
Jun 08, 2011 3.332 3.346 3.324 3.324 363,730 -0.01(-0.16%)
Jun 07, 2011 3.287 3.340 3.287 3.330 342,914 +0.03(+0.89%)
Jun 06, 2011 3.322 3.322 3.284 3.300 359,157 -0.02(-0.48%)
Jun 03, 2011 3.362 3.362 3.295 3.316 511,001 -0.03(-0.88%)
May 24, 2011 3.314 3.348 3.314 3.346 228,238 +0.02(+0.48%)
May 23, 2011 3.306 3.351 3.306 3.330 297,106 +0.01(+0.24%)
May 20, 2011 3.303 3.335 3.292 3.322 186,217 +0.01(+0.32%)
May 19, 2011 3.284 3.316 3.284 3.311 267,605 +0.02(+0.65%)
May 18, 2011 3.281 3.300 3.271 3.289 232,321 +0.02(+0.74%)
May 17, 2011 3.375 3.375 3.255 3.265 482,439 -0.04(-1.21%)
May 16, 2011 3.292 3.311 3.281 3.306 185,734 +0.00(+0.00%)
May 13, 2011 3.281 3.311 3.281 3.306 245,991 +0.01(+0.32%)
May 12, 2011 3.300 3.300 3.265 3.295 285,151 +0.00(+0.08%)
May 11, 2011 3.273 3.292 3.271 3.292 263,627 -0.00(-0.08%)
May 10, 2011 3.273 3.300 3.249 3.295 198,130 +0.01(+0.45%)
May 09, 2011 3.277 3.291 3.251 3.280 416,206 +0.01(+0.24%)
May 06, 2011 3.246 3.283 3.240 3.272 465,625 +0.02(+0.65%)
May 05, 2011 3.243 3.270 3.238 3.251 272,701 -0.02(-0.49%)
May 04, 2011 3.259 3.275 3.248 3.267 333,458 +0.00(+0.00%)
May 03, 2011 3.240 3.277 3.227 3.267 312,681 +0.02(+0.49%)
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.