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

PIMCO Income Strategy Fund (NY: PFL )

8.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2012 3.435 3.459 3.434 3.450 161,144 +0.01(+0.43%)
May 30, 2012 3.459 3.459 3.426 3.435 321,550 -0.02(-0.60%)
May 29, 2012 3.468 3.468 3.438 3.456 175,271 +0.00(+0.00%)
May 25, 2012 3.456 3.482 3.441 3.456 267,012 -0.03(-0.84%)
May 24, 2012 3.412 3.488 3.397 3.485 378,957 +0.06(+1.80%)
May 23, 2012 3.397 3.429 3.377 3.423 580,627 +0.04(+1.22%)
May 22, 2012 3.412 3.417 3.373 3.382 357,492 -0.01(-0.43%)
May 21, 2012 3.368 3.397 3.368 3.397 206,953 +0.02(+0.52%)
May 18, 2012 3.391 3.406 3.376 3.379 378,423 -0.03(-0.95%)
May 17, 2012 3.488 3.488 3.403 3.412 503,792 -0.08(-2.19%)
May 16, 2012 3.500 3.500 3.470 3.488 138,448 +0.01(+0.17%)
May 15, 2012 3.470 3.485 3.456 3.482 311,914 +0.00(+0.08%)
May 14, 2012 3.476 3.500 3.470 3.479 310,673 -0.01(-0.17%)
May 11, 2012 3.506 3.506 3.479 3.485 210,295 -0.02(-0.59%)
May 10, 2012 3.468 3.512 3.468 3.506 305,729 +0.02(+0.51%)
May 09, 2012 3.420 3.488 3.418 3.488 252,837 +0.06(+1.80%)
May 08, 2012 3.412 3.447 3.412 3.426 505,662 -0.01(-0.34%)
May 07, 2012 3.397 3.456 3.394 3.438 713,516 +0.01(+0.26%)
May 04, 2012 3.406 3.450 3.403 3.429 592,356 -0.00(-0.09%)
May 03, 2012 3.426 3.476 3.423 3.432 509,068 -0.01(-0.25%)
May 02, 2012 3.409 3.485 3.409 3.441 1,525,968 +0.12(+3.60%)
May 01, 2012 3.304 3.324 3.301 3.321 285,093 +0.02(+0.53%)
Apr 30, 2012 3.307 3.321 3.298 3.304 354,909 -0.02(-0.53%)
Apr 27, 2012 3.301 3.327 3.301 3.321 235,994 +0.00(+0.09%)
Apr 26, 2012 3.321 3.327 3.304 3.318 117,270 +0.00(+0.09%)
Apr 25, 2012 3.315 3.321 3.295 3.315 282,284 +0.01(+0.26%)
Apr 24, 2012 3.292 3.313 3.283 3.307 153,144 +0.01(+0.18%)
Apr 23, 2012 3.286 3.301 3.272 3.301 211,666 +0.01(+0.27%)
Apr 20, 2012 3.269 3.292 3.263 3.292 262,510 +0.02(+0.53%)
Apr 19, 2012 3.260 3.283 3.257 3.275 114,968 +0.00(+0.09%)
Apr 18, 2012 3.260 3.275 3.256 3.272 131,435 +0.02(+0.72%)
Apr 17, 2012 3.260 3.295 3.240 3.248 454,356 -0.01(-0.45%)
Apr 16, 2012 3.269 3.280 3.254 3.263 221,257 -0.01(-0.18%)
Apr 13, 2012 3.248 3.269 3.245 3.269 308,283 +0.02(+0.72%)
Apr 12, 2012 3.263 3.269 3.245 3.245 396,594 -0.02(-0.63%)
Apr 11, 2012 3.269 3.283 3.260 3.266 337,147 +0.01(+0.18%)
Apr 10, 2012 3.286 3.298 3.260 3.260 128,019 -0.02(-0.76%)
Apr 09, 2012 3.308 3.308 3.273 3.285 248,773 -0.02(-0.53%)
Apr 05, 2012 3.270 3.308 3.270 3.302 415,086 +0.02(+0.53%)
Apr 04, 2012 3.296 3.305 3.270 3.285 494,573 -0.01(-0.35%)
Apr 03, 2012 3.323 3.323 3.288 3.296 444,383 -0.01(-0.35%)
Apr 02, 2012 3.296 3.312 3.294 3.308 247,120 +0.01(+0.44%)
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%)
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.