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 -0.020 (-0.24%)
Official Closing 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 (%)
Jun 30, 2011 3.503 3.508 3.470 3.476 423,450 -0.02(-0.54%)
Jun 29, 2011 3.487 3.505 3.484 3.495 560,034 -0.01(-0.23%)
Jun 28, 2011 3.484 3.511 3.478 3.503 940,419 +0.02(+0.54%)
Jun 27, 2011 3.462 3.489 3.460 3.484 745,612 +0.02(+0.70%)
Jun 24, 2011 3.457 3.484 3.457 3.460 388,057 -0.00(-0.11%)
Jun 23, 2011 3.476 3.481 3.452 3.463 532,392 -0.01(-0.36%)
Jun 22, 2011 3.438 3.478 3.438 3.476 731,059 +0.04(+1.09%)
Jun 21, 2011 3.419 3.460 3.417 3.438 661,702 +0.01(+0.31%)
Jun 20, 2011 3.449 3.449 3.425 3.427 651,315 -0.02(-0.70%)
Jun 17, 2011 3.438 3.462 3.433 3.452 713,558 +0.02(+0.55%)
Jun 16, 2011 3.470 3.470 3.414 3.433 898,845 -0.03(-0.93%)
Jun 15, 2011 3.462 3.478 3.409 3.465 1,022,500 -0.01(-0.39%)
Jun 14, 2011 3.417 3.500 3.417 3.478 1,589,538 +0.06(+1.81%)
Jun 13, 2011 3.401 3.444 3.366 3.417 2,383,470 +0.13(+4.09%)
Jun 10, 2011 3.290 3.307 3.226 3.282 634,819 -0.03(-0.89%)
Jun 09, 2011 3.339 3.344 3.285 3.312 307,389 -0.01(-0.36%)
Jun 08, 2011 3.332 3.345 3.324 3.324 363,748 -0.01(-0.16%)
Jun 07, 2011 3.287 3.340 3.287 3.329 342,931 +0.03(+0.89%)
Jun 06, 2011 3.321 3.321 3.284 3.300 359,175 -0.02(-0.48%)
Jun 03, 2011 3.361 3.361 3.295 3.316 511,026 -0.03(-0.88%)
May 24, 2011 3.313 3.348 3.313 3.345 228,250 +0.02(+0.48%)
May 23, 2011 3.305 3.351 3.305 3.329 297,121 +0.01(+0.24%)
May 20, 2011 3.303 3.335 3.292 3.321 186,226 +0.01(+0.32%)
May 19, 2011 3.284 3.316 3.284 3.311 267,618 +0.02(+0.65%)
May 18, 2011 3.281 3.300 3.271 3.289 232,332 +0.02(+0.74%)
May 17, 2011 3.375 3.375 3.255 3.265 482,464 -0.04(-1.21%)
May 16, 2011 3.292 3.311 3.281 3.305 185,743 +0.00(+0.00%)
May 13, 2011 3.281 3.311 3.281 3.305 246,003 +0.01(+0.32%)
May 12, 2011 3.300 3.300 3.265 3.295 285,166 +0.00(+0.08%)
May 11, 2011 3.273 3.292 3.271 3.292 263,641 -0.00(-0.08%)
May 10, 2011 3.273 3.300 3.249 3.295 198,140 +0.01(+0.45%)
May 09, 2011 3.277 3.291 3.251 3.280 416,227 +0.01(+0.24%)
May 06, 2011 3.245 3.283 3.240 3.272 465,648 +0.02(+0.65%)
May 05, 2011 3.243 3.269 3.238 3.251 272,715 -0.02(-0.49%)
May 04, 2011 3.259 3.275 3.248 3.267 333,475 +0.00(+0.00%)
May 03, 2011 3.240 3.277 3.227 3.267 312,697 +0.02(+0.49%)
May 02, 2011 3.256 3.261 3.251 3.251 415,470 +0.00(+0.00%)
Apr 29, 2011 3.219 3.259 3.206 3.251 254,024 +0.02(+0.57%)
Apr 28, 2011 3.219 3.232 3.216 3.232 277,184 +0.01(+0.25%)
Apr 27, 2011 3.219 3.224 3.200 3.224 321,669 +0.00(+0.08%)
Apr 26, 2011 3.216 3.222 3.214 3.222 355,836 +0.00(+0.08%)
Apr 25, 2011 3.218 3.222 3.203 3.219 186,105 -0.00(-0.08%)
Apr 21, 2011 3.208 3.238 3.203 3.222 346,276 +0.01(+0.25%)
Apr 20, 2011 3.245 3.245 3.192 3.214 394,518 +0.02(+0.67%)
Apr 19, 2011 3.161 3.200 3.150 3.192 476,120 +0.02(+0.50%)
Apr 18, 2011 3.158 3.176 3.142 3.176 218,742 +0.02(+0.59%)
Apr 15, 2011 3.150 3.176 3.150 3.158 361,801 -0.01(-0.25%)
Apr 14, 2011 3.147 3.174 3.134 3.166 340,684 +0.00(+0.08%)
Apr 13, 2011 3.163 3.174 3.142 3.163 206,921 -0.00(-0.08%)
Apr 12, 2011 3.139 3.169 3.121 3.166 374,369 +0.01(+0.34%)
Apr 11, 2011 3.145 3.156 3.123 3.155 387,516 +0.01(+0.34%)
Apr 08, 2011 3.123 3.163 3.123 3.145 317,841 +0.02(+0.51%)
Apr 07, 2011 3.158 3.176 3.107 3.129 1,149,708 -0.02(-0.63%)
Apr 06, 2011 3.162 3.183 3.125 3.149 823,170 -0.02(-0.75%)
Apr 05, 2011 3.143 3.179 3.143 3.172 242,706 +0.01(+0.33%)
Apr 04, 2011 3.162 3.178 3.135 3.162 528,287 -0.01(-0.33%)
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.