Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.222 -0.048 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 2.000 2.044 1.952 1.988 656,458 -0.01(-0.58%)
Oct 30, 2008 1.897 2.069 1.897 2.000 336,003 +0.12(+6.30%)
Oct 29, 2008 1.870 1.893 1.800 1.881 323,856 +0.05(+2.53%)
Oct 28, 2008 1.865 1.902 1.811 1.835 473,593 -0.03(-1.50%)
Oct 27, 2008 1.870 1.907 1.835 1.863 676,890 -0.08(-4.30%)
Oct 24, 2008 1.870 1.946 1.870 1.946 346,488 +0.01(+0.36%)
Oct 23, 2008 2.009 2.009 1.928 1.939 539,451 -0.06(-2.95%)
Oct 22, 2008 2.032 2.037 1.974 1.998 445,157 -0.06(-3.05%)
Oct 21, 2008 2.065 2.076 2.044 2.061 638,060 -0.01(-0.39%)
Oct 20, 2008 1.993 2.104 1.983 2.069 989,366 +0.11(+5.57%)
Oct 17, 2008 1.944 1.974 1.916 1.960 830,179 +0.00(+0.12%)
Oct 16, 2008 1.981 1.993 1.895 1.958 434,293 -0.02(-1.06%)
Oct 15, 2008 1.972 2.007 1.919 1.979 905,273 -0.06(-3.07%)
Oct 14, 2008 2.299 2.299 2.018 2.041 693,963 +0.05(+2.57%)
Oct 13, 2008 1.672 2.123 1.672 1.990 1,258,952 +0.28(+16.28%)
Oct 10, 2008 1.402 1.807 1.393 1.712 1,326,597 -0.07(-3.66%)
Oct 09, 2008 1.756 1.853 1.728 1.777 1,207,992 -0.07(-4.01%)
Oct 08, 2008 1.981 1.995 1.744 1.851 1,201,538 -0.20(-9.84%)
Oct 07, 2008 2.302 2.434 2.044 2.053 694,966 -0.27(-11.60%)
Oct 06, 2008 2.281 2.369 2.067 2.322 925,523 -0.07(-2.72%)
Oct 03, 2008 2.450 2.511 2.387 2.387 254,954 -0.03(-1.06%)
Oct 02, 2008 2.471 2.490 2.376 2.413 385,133 -0.02(-0.67%)
Oct 01, 2008 2.318 2.504 2.311 2.429 532,544 +0.09(+4.03%)
Sep 30, 2008 2.297 2.367 2.025 2.335 1,018,026 +0.08(+3.77%)
Sep 29, 2008 2.527 2.531 2.250 2.250 574,669 -0.36(-13.71%)
Sep 26, 2008 2.578 2.608 2.485 2.608 0 -0.00(-0.18%)
Sep 25, 2008 2.583 2.622 2.583 2.613 222,535 -0.02(-0.62%)
Sep 24, 2008 2.578 2.657 2.552 2.629 257,787 +0.02(+0.89%)
Sep 23, 2008 2.629 2.657 2.585 2.606 273,990 -0.04(-1.67%)
Sep 22, 2008 2.880 2.882 2.633 2.650 437,191 -0.18(-6.24%)
Sep 19, 2008 2.552 3.019 2.552 2.826 0 +0.37(+15.14%)
Sep 18, 2008 2.350 2.473 2.327 2.455 935,758 +0.02(+0.76%)
Sep 17, 2008 2.673 2.673 2.162 2.436 2,877,182 -0.28(-10.34%)
Sep 16, 2008 2.810 2.810 2.701 2.717 931,474 -0.16(-5.57%)
Sep 15, 2008 2.812 2.912 2.766 2.877 549,587 -0.10(-3.31%)
Sep 12, 2008 2.984 2.987 2.952 2.976 243,121 -0.01(-0.35%)
Sep 11, 2008 3.028 3.028 2.952 2.987 408,738 -0.08(-2.50%)
Sep 10, 2008 3.054 3.075 3.052 3.063 141,611 -0.00(-0.08%)
Sep 09, 2008 3.124 3.124 3.064 3.066 256,448 -0.04(-1.20%)
Sep 08, 2008 3.073 3.108 3.073 3.103 229,567 +0.06(+1.83%)
Sep 05, 2008 3.066 3.082 3.024 3.047 0 -0.01(-0.46%)
Sep 04, 2008 3.096 3.117 3.052 3.061 389,491 -0.07(-2.23%)
Sep 03, 2008 3.158 3.168 3.128 3.131 199,335 -0.02(-0.74%)
Sep 02, 2008 3.158 3.177 3.154 3.154 172,217 -0.01(-0.29%)
Aug 29, 2008 3.147 3.163 3.135 3.163 114,988 +0.01(+0.22%)
Aug 28, 2008 3.124 3.156 3.124 3.156 191,916 +0.03(+0.82%)
Aug 27, 2008 3.156 3.156 3.131 3.131 43,682 -0.02(-0.52%)
Aug 26, 2008 3.165 3.168 3.131 3.147 110,540 +0.02(+0.59%)
Aug 25, 2008 3.138 3.138 3.112 3.128 142,571 -0.02(-0.66%)
Aug 22, 2008 3.145 3.172 3.140 3.149 140,371 +0.00(+0.00%)
Aug 21, 2008 3.145 3.177 3.136 3.149 220,662 -0.03(-0.80%)
Aug 20, 2008 3.217 3.228 3.161 3.175 210,324 -0.03(-1.01%)
Aug 19, 2008 3.240 3.240 3.196 3.207 109,988 -0.02(-0.58%)
Aug 18, 2008 3.272 3.272 3.205 3.226 264,474 +0.02(+0.73%)
Aug 15, 2008 3.149 3.212 3.149 3.203 0 +0.05(+1.55%)
Aug 14, 2008 3.135 3.170 3.135 3.154 260,608 +0.01(+0.30%)
Aug 13, 2008 3.126 3.149 3.126 3.145 121,287 +0.01(+0.45%)
Aug 12, 2008 3.140 3.149 3.128 3.131 128,977 -0.02(-0.59%)
Aug 11, 2008 3.228 3.228 3.140 3.149 336,141 -0.04(-1.24%)
Aug 08, 2008 3.210 3.210 3.184 3.189 211,374 +0.00(+0.15%)
Aug 07, 2008 3.300 3.300 3.184 3.184 335,181 -0.12(-3.52%)
Aug 06, 2008 3.296 3.312 3.279 3.300 153,495 +0.00(+0.14%)
Aug 05, 2008 3.300 3.307 3.286 3.296 224,374 -0.00(-0.14%)
Aug 04, 2008 3.277 3.312 3.256 3.300 181,177 +0.03(+0.78%)
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.