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

PIMCO Income Strategy Fund (NY: PFL )

8.340 UNCHANGED
Streaming Delayed Price Updated: 11:34 AM EDT, Jun 7, 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 (%)
Sep 30, 2010 2.965 2.965 2.938 2.951 341,337 -0.01(-0.50%)
Sep 29, 2010 2.948 2.965 2.943 2.965 476,268 +0.02(+0.59%)
Sep 28, 2010 2.965 2.965 2.938 2.948 364,537 -0.00(-0.08%)
Sep 27, 2010 2.933 2.951 2.933 2.951 376,243 +0.01(+0.34%)
Sep 24, 2010 2.953 2.953 2.921 2.941 428,807 -0.00(-0.17%)
Sep 23, 2010 2.951 2.953 2.931 2.946 288,409 +0.01(+0.51%)
Sep 22, 2010 2.960 2.960 2.926 2.931 256,422 -0.01(-0.25%)
Sep 21, 2010 2.936 2.941 2.921 2.938 569,860 +0.00(+0.17%)
Sep 20, 2010 2.938 2.946 2.926 2.933 660,148 -0.00(-0.17%)
Sep 17, 2010 2.938 2.938 2.906 2.938 368,888 +0.05(+1.80%)
Sep 15, 2010 2.861 2.891 2.861 2.886 313,397 +0.03(+1.04%)
Sep 14, 2010 2.881 2.899 2.839 2.857 496,804 -0.01(-0.43%)
Sep 13, 2010 2.901 2.901 2.814 2.869 326,728 -0.01(-0.26%)
Sep 10, 2010 2.916 2.916 2.864 2.876 426,090 -0.02(-0.77%)
Sep 09, 2010 2.886 2.913 2.864 2.899 497,447 +0.03(+0.90%)
Sep 08, 2010 2.909 2.914 2.855 2.873 300,274 +0.00(+0.08%)
Sep 07, 2010 2.846 2.870 2.826 2.870 584,124 +0.05(+1.83%)
Sep 03, 2010 2.828 2.833 2.816 2.819 263,587 +0.00(+0.09%)
Sep 02, 2010 2.821 2.836 2.804 2.816 412,949 -0.01(-0.35%)
Sep 01, 2010 2.823 2.848 2.809 2.826 309,125 +0.01(+0.44%)
Aug 31, 2010 2.821 2.828 2.799 2.814 255,872 -0.00(-0.09%)
Aug 30, 2010 2.796 2.821 2.784 2.816 332,740 +0.02(+0.61%)
Aug 27, 2010 2.799 2.809 2.779 2.799 453,335 +0.00(+0.18%)
Aug 26, 2010 2.811 2.821 2.794 2.794 393,216 -0.03(-1.13%)
Aug 25, 2010 2.863 2.870 2.794 2.826 531,929 -0.03(-0.95%)
Aug 24, 2010 2.828 2.860 2.828 2.853 491,258 -0.02(-0.85%)
Aug 23, 2010 2.875 2.878 2.850 2.878 603,934 +0.01(+0.51%)
Aug 20, 2010 2.846 2.868 2.831 2.863 394,869 +0.01(+0.52%)
Aug 19, 2010 2.838 2.863 2.811 2.848 472,266 -0.00(-0.17%)
Aug 18, 2010 2.880 2.880 2.847 2.853 268,214 +0.00(+0.09%)
Aug 17, 2010 2.858 2.863 2.846 2.850 435,075 +0.00(+0.00%)
Aug 16, 2010 2.819 2.850 2.816 2.850 433,407 +0.01(+0.52%)
Aug 13, 2010 2.836 2.843 2.796 2.836 261,150 +0.01(+0.26%)
Aug 12, 2010 2.809 2.843 2.801 2.828 426,077 +0.01(+0.35%)
Aug 11, 2010 2.836 2.836 2.814 2.819 384,536 -0.02(-0.61%)
Aug 10, 2010 2.860 2.865 2.811 2.836 731,223 -0.02(-0.82%)
Aug 09, 2010 2.864 2.876 2.857 2.859 574,255 -0.00(-0.06%)
Aug 06, 2010 2.861 2.862 2.837 2.861 251,800 +0.01(+0.23%)
Aug 05, 2010 2.854 2.862 2.842 2.854 367,815 -0.00(-0.09%)
Aug 04, 2010 2.840 2.862 2.818 2.857 653,704 +0.02(+0.69%)
Aug 03, 2010 2.793 2.840 2.791 2.837 584,548 +0.03(+0.96%)
Aug 02, 2010 2.818 2.818 2.788 2.810 418,671 +0.00(+0.09%)
Jul 30, 2010 2.808 2.808 2.764 2.808 455,459 +0.02(+0.70%)
Jul 29, 2010 2.769 2.788 2.757 2.788 565,437 +0.01(+0.53%)
Jul 28, 2010 2.771 2.779 2.761 2.774 299,920 +0.01(+0.44%)
Jul 27, 2010 2.779 2.779 2.742 2.761 558,937 -0.01(-0.26%)
Jul 26, 2010 2.759 2.781 2.744 2.769 572,125 +0.02(+0.71%)
Jul 23, 2010 2.747 2.759 2.732 2.749 278,872 +0.00(+0.09%)
Jul 22, 2010 2.739 2.747 2.725 2.747 350,293 +0.02(+0.63%)
Jul 21, 2010 2.735 2.735 2.713 2.730 497,772 +0.01(+0.27%)
Jul 20, 2010 2.676 2.725 2.669 2.722 351,219 +0.03(+1.27%)
Jul 19, 2010 2.693 2.703 2.683 2.688 405,799 +0.00(+0.18%)
Jul 16, 2010 2.683 2.696 2.644 2.683 246,651 +0.00(+0.18%)
Jul 15, 2010 2.686 2.691 2.637 2.678 452,977 -0.01(-0.45%)
Jul 14, 2010 2.727 2.744 2.686 2.691 564,929 -0.05(-1.87%)
Jul 13, 2010 2.744 2.748 2.727 2.742 481,708 -0.00(-0.18%)
Jul 12, 2010 2.747 2.747 2.722 2.747 278,840 +0.00(+0.00%)
Jul 09, 2010 2.747 2.749 2.710 2.747 290,713 +0.02(+0.63%)
Jul 08, 2010 2.720 2.735 2.715 2.730 523,825 +0.00(+0.04%)
Jul 07, 2010 2.680 2.728 2.670 2.728 633,013 +0.04(+1.53%)
Jul 06, 2010 2.721 2.726 2.680 2.687 500,733 -0.02(-0.89%)
Jul 02, 2010 2.711 2.711 2.678 2.711 523,757 +0.06(+2.19%)
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.