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

PIMCO Income Strategy Fund (NY: PFL )

8.320 -0.009 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2010 2.671 2.671 2.553 2.589 1,807,327 -0.10(-3.57%)
Apr 29, 2010 2.675 2.685 2.661 2.685 730,987 +0.02(+0.63%)
Apr 28, 2010 2.671 2.671 2.651 2.668 764,430 +0.02(+0.82%)
Apr 27, 2010 2.656 2.656 2.632 2.647 1,073,657 +0.00(+0.18%)
Apr 26, 2010 2.644 2.668 2.625 2.642 1,278,610 +0.03(+1.29%)
Apr 23, 2010 2.565 2.639 2.541 2.608 2,134,983 +0.06(+2.26%)
Apr 22, 2010 2.539 2.558 2.529 2.551 1,244,358 +0.02(+0.95%)
Apr 21, 2010 2.546 2.546 2.517 2.527 1,140,359 -0.02(-0.66%)
Apr 20, 2010 2.543 2.567 2.534 2.543 1,707,891 -0.00(-0.09%)
Apr 19, 2010 2.601 2.606 2.519 2.546 1,095,711 -0.07(-2.75%)
Apr 16, 2010 2.620 2.635 2.599 2.618 622,049 -0.02(-0.73%)
Apr 15, 2010 2.687 2.687 2.618 2.637 1,125,045 -0.04(-1.52%)
Apr 14, 2010 2.721 2.721 2.649 2.678 865,559 -0.03(-1.15%)
Apr 13, 2010 2.683 2.807 2.663 2.709 1,733,175 +0.06(+2.08%)
Apr 12, 2010 2.685 2.685 2.647 2.654 500,501 -0.01(-0.56%)
Apr 09, 2010 2.692 2.692 2.639 2.669 747,544 -0.04(-1.31%)
Apr 08, 2010 2.625 2.704 2.625 2.704 371,878 +0.06(+2.11%)
Apr 07, 2010 2.758 2.758 2.627 2.648 965,929 -0.10(-3.48%)
Apr 06, 2010 2.789 2.789 2.722 2.744 536,006 -0.04(-1.37%)
Apr 05, 2010 2.729 2.791 2.729 2.782 682,842 +0.04(+1.39%)
Apr 01, 2010 2.717 2.744 2.744 2.744 313,380 +0.04(+1.32%)
Mar 31, 2010 2.653 2.715 2.653 2.708 607,534 +0.03(+1.25%)
Mar 30, 2010 2.598 2.674 2.598 2.674 614,310 +0.06(+2.27%)
Mar 29, 2010 2.605 2.632 2.601 2.615 290,571 +0.00(+0.00%)
Mar 26, 2010 2.684 2.684 2.593 2.615 876,064 -0.05(-1.70%)
Mar 25, 2010 2.686 2.708 2.660 2.660 414,178 -0.04(-1.33%)
Mar 24, 2010 2.729 2.729 2.694 2.696 353,625 -0.02(-0.70%)
Mar 23, 2010 2.729 2.734 2.710 2.715 446,141 -0.01(-0.26%)
Mar 22, 2010 2.729 2.736 2.653 2.722 1,125,200 -0.13(-4.59%)
Mar 19, 2010 2.806 2.877 2.803 2.853 901,915 +0.05(+1.70%)
Mar 18, 2010 2.782 2.820 2.782 2.806 669,829 +0.02(+0.86%)
Mar 17, 2010 2.710 2.787 2.710 2.782 783,082 +0.07(+2.64%)
Mar 16, 2010 2.713 2.727 2.696 2.710 704,489 -0.02(-0.87%)
Mar 15, 2010 2.710 2.741 2.710 2.734 677,267 -0.02(-0.86%)
Mar 12, 2010 2.794 2.794 2.741 2.758 943,271 -0.04(-1.50%)
Mar 11, 2010 2.810 2.810 2.770 2.800 750,771 -0.03(-1.12%)
Mar 10, 2010 2.815 2.851 2.815 2.832 357,161 +0.00(+0.09%)
Mar 09, 2010 2.798 2.839 2.794 2.829 333,186 +0.04(+1.47%)
Mar 08, 2010 2.800 2.822 2.772 2.788 679,265 -0.01(-0.34%)
Mar 05, 2010 2.829 2.841 2.798 2.798 293,596 -0.04(-1.26%)
Mar 04, 2010 2.886 2.890 2.810 2.833 615,011 -0.06(-2.05%)
Mar 03, 2010 2.940 2.940 2.859 2.893 829,680 -0.03(-1.05%)
Mar 02, 2010 2.935 2.938 2.897 2.924 334,329 -0.02(-0.64%)
Mar 01, 2010 2.969 2.969 2.924 2.942 200,864 +0.00(+0.08%)
Feb 26, 2010 2.907 2.957 2.893 2.940 457,747 +0.01(+0.41%)
Feb 25, 2010 2.905 2.938 2.895 2.928 207,271 +0.00(+0.16%)
Feb 24, 2010 2.933 2.961 2.905 2.924 399,068 -0.03(-0.88%)
Feb 23, 2010 2.928 2.975 2.900 2.950 390,135 -0.01(-0.48%)
Feb 22, 2010 2.980 3.016 2.926 2.964 425,457 -0.01(-0.24%)
Feb 19, 2010 2.926 2.971 2.907 2.971 349,803 +0.06(+2.12%)
Feb 18, 2010 2.869 2.933 2.859 2.909 407,583 +0.03(+1.07%)
Feb 17, 2010 2.902 2.902 2.838 2.878 200,396 +0.02(+0.75%)
Feb 16, 2010 2.843 2.874 2.826 2.857 328,100 +0.00(+0.08%)
Feb 12, 2010 2.838 2.855 2.855 2.855 296,071 +0.01(+0.42%)
Feb 11, 2010 2.829 2.845 2.805 2.843 170,890 +0.01(+0.50%)
Feb 10, 2010 2.786 2.833 2.784 2.829 289,003 +0.04(+1.36%)
Feb 09, 2010 2.743 2.798 2.743 2.791 390,473 +0.05(+1.66%)
Feb 08, 2010 2.750 2.769 2.733 2.745 266,034 -0.03(-1.10%)
Feb 05, 2010 2.788 2.824 2.733 2.776 645,749 -0.04(-1.59%)
Feb 04, 2010 2.832 2.851 2.816 2.821 256,828 -0.04(-1.32%)
Feb 03, 2010 2.863 2.870 2.813 2.858 594,760 -0.01(-0.33%)
Feb 02, 2010 2.821 2.868 2.816 2.868 536,987 +0.03(+1.16%)
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.