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

PIMCO Income Strategy Fund (NY: PFL )

8.360 +0.010 (+0.12%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 20, 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 (%)
Mar 30, 2012 3.279 3.308 3.279 3.294 319,264 +0.01(+0.26%)
Mar 29, 2012 3.279 3.285 3.265 3.285 280,405 +0.01(+0.27%)
Mar 28, 2012 3.265 3.291 3.265 3.276 342,825 -0.00(-0.09%)
Mar 27, 2012 3.244 3.279 3.244 3.279 546,321 +0.03(+0.89%)
Mar 26, 2012 3.244 3.273 3.244 3.250 946,293 +0.00(+0.09%)
Mar 23, 2012 3.233 3.256 3.233 3.247 920,241 -0.00(-0.00%)
Mar 22, 2012 3.265 3.267 3.244 3.247 430,442 -0.01(-0.27%)
Mar 21, 2012 3.241 3.265 3.236 3.256 1,109,623 +0.00(+0.09%)
Mar 20, 2012 3.230 3.256 3.224 3.253 211,856 +0.01(+0.27%)
Mar 19, 2012 3.227 3.247 3.207 3.244 323,555 +0.02(+0.72%)
Mar 16, 2012 3.218 3.227 3.195 3.221 463,154 -0.00(-0.09%)
Mar 15, 2012 3.259 3.259 3.207 3.224 509,083 -0.04(-1.16%)
Mar 14, 2012 3.282 3.288 3.238 3.262 409,564 -0.03(-0.88%)
Mar 13, 2012 3.320 3.325 3.282 3.291 246,072 -0.02(-0.61%)
Mar 12, 2012 3.291 3.325 3.291 3.311 181,368 +0.01(+0.26%)
Mar 09, 2012 3.308 3.334 3.302 3.302 303,949 -0.03(-0.78%)
Mar 08, 2012 3.291 3.337 3.286 3.328 208,338 +0.04(+1.19%)
Mar 07, 2012 3.269 3.298 3.269 3.289 303,334 +0.02(+0.53%)
Mar 06, 2012 3.298 3.308 3.260 3.272 567,504 -0.04(-1.22%)
Mar 05, 2012 3.312 3.324 3.306 3.312 246,543 -0.00(-0.09%)
Mar 02, 2012 3.286 3.318 3.281 3.315 381,256 +0.02(+0.61%)
Mar 01, 2012 3.281 3.295 3.263 3.295 249,119 +0.02(+0.70%)
Feb 29, 2012 3.243 3.272 3.243 3.272 184,245 +0.02(+0.62%)
Feb 28, 2012 3.237 3.260 3.237 3.252 432,232 +0.01(+0.27%)
Feb 27, 2012 3.234 3.257 3.226 3.243 381,086 +0.01(+0.27%)
Feb 24, 2012 3.211 3.234 3.211 3.234 252,428 +0.02(+0.63%)
Feb 23, 2012 3.223 3.223 3.209 3.214 353,570 +0.01(+0.27%)
Feb 22, 2012 3.191 3.220 3.191 3.206 300,581 -0.01(-0.18%)
Feb 21, 2012 3.188 3.217 3.188 3.211 336,936 +0.03(+1.09%)
Feb 17, 2012 3.168 3.185 3.168 3.177 264,094 +0.00(+0.00%)
Feb 16, 2012 3.177 3.194 3.168 3.177 219,930 -0.01(-0.18%)
Feb 15, 2012 3.168 3.194 3.168 3.183 299,161 +0.02(+0.55%)
Feb 14, 2012 3.174 3.200 3.157 3.165 448,929 -0.02(-0.54%)
Feb 13, 2012 3.171 3.194 3.171 3.183 265,312 +0.01(+0.18%)
Feb 10, 2012 3.217 3.217 3.105 3.177 463,581 -0.04(-1.25%)
Feb 09, 2012 3.203 3.226 3.203 3.217 146,323 +0.02(+0.49%)
Feb 08, 2012 3.213 3.216 3.190 3.201 353,729 +0.00(+0.09%)
Feb 07, 2012 3.181 3.205 3.178 3.198 402,291 +0.01(+0.36%)
Feb 06, 2012 3.187 3.196 3.173 3.187 264,075 -0.01(-0.36%)
Feb 03, 2012 3.233 3.233 3.193 3.198 393,402 -0.01(-0.45%)
Feb 02, 2012 3.201 3.227 3.201 3.213 424,861 +0.00(+0.00%)
Feb 01, 2012 3.210 3.221 3.187 3.213 405,615 +0.03(+0.90%)
Jan 31, 2012 3.190 3.216 3.184 3.184 170,548 -0.01(-0.27%)
Jan 30, 2012 3.210 3.210 3.181 3.193 391,151 -0.02(-0.71%)
Jan 27, 2012 3.213 3.227 3.201 3.216 499,010 +0.01(+0.36%)
Jan 26, 2012 3.190 3.216 3.190 3.204 579,873 +0.01(+0.18%)
Jan 25, 2012 3.176 3.198 3.176 3.198 409,859 +0.02(+0.63%)
Jan 24, 2012 3.161 3.178 3.156 3.178 369,854 +0.02(+0.54%)
Jan 23, 2012 3.170 3.184 3.133 3.161 591,715 -0.01(-0.36%)
Jan 20, 2012 3.156 3.193 3.156 3.173 327,709 +0.03(+1.09%)
Jan 19, 2012 3.156 3.173 3.138 3.138 484,479 -0.01(-0.18%)
Jan 18, 2012 3.121 3.153 3.113 3.144 292,116 +0.01(+0.18%)
Jan 17, 2012 3.127 3.144 3.124 3.138 372,916 +0.03(+0.92%)
Jan 13, 2012 3.058 3.110 3.058 3.110 326,671 +0.03(+1.02%)
Jan 12, 2012 3.038 3.084 3.035 3.078 286,946 +0.02(+0.75%)
Jan 11, 2012 3.064 3.081 3.044 3.055 427,651 -0.02(-0.51%)
Jan 10, 2012 3.088 3.100 3.065 3.071 535,561 +0.01(+0.28%)
Jan 09, 2012 3.031 3.083 3.031 3.063 580,742 +0.03(+1.13%)
Jan 06, 2012 3.023 3.031 3.020 3.029 309,179 +0.01(+0.47%)
Jan 05, 2012 3.011 3.020 3.006 3.014 300,316 -0.01(-0.28%)
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.