Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.540 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 2.619 2.680 2.619 2.673 615,460 +0.03(+1.25%)
Mar 30, 2010 2.565 2.640 2.565 2.640 622,324 +0.06(+2.27%)
Mar 29, 2010 2.572 2.598 2.567 2.581 294,362 +0.00(+0.00%)
Mar 26, 2010 2.649 2.649 2.560 2.581 887,494 -0.04(-1.70%)
Mar 25, 2010 2.652 2.673 2.626 2.626 419,581 -0.04(-1.33%)
Mar 24, 2010 2.694 2.694 2.659 2.661 358,238 -0.02(-0.70%)
Mar 23, 2010 2.694 2.699 2.675 2.680 451,962 -0.01(-0.26%)
Mar 22, 2010 2.694 2.701 2.619 2.687 1,139,879 -0.13(-4.59%)
Mar 19, 2010 2.769 2.840 2.767 2.817 913,682 +0.05(+1.70%)
Mar 18, 2010 2.746 2.784 2.746 2.769 678,567 +0.02(+0.86%)
Mar 17, 2010 2.675 2.751 2.675 2.746 793,298 +0.07(+2.64%)
Mar 16, 2010 2.678 2.692 2.661 2.675 713,680 -0.02(-0.87%)
Mar 15, 2010 2.675 2.706 2.675 2.699 686,103 -0.02(-0.86%)
Mar 12, 2010 2.758 2.758 2.706 2.722 955,577 -0.04(-1.51%)
Mar 11, 2010 2.774 2.774 2.734 2.764 760,565 -0.03(-1.12%)
Mar 10, 2010 2.779 2.814 2.779 2.795 361,821 +0.00(+0.09%)
Mar 09, 2010 2.762 2.802 2.758 2.793 337,532 +0.04(+1.47%)
Mar 08, 2010 2.764 2.785 2.736 2.753 688,107 -0.01(-0.34%)
Mar 05, 2010 2.792 2.804 2.762 2.762 297,417 -0.04(-1.26%)
Mar 04, 2010 2.848 2.853 2.774 2.797 623,016 -0.06(-2.05%)
Mar 03, 2010 2.902 2.902 2.823 2.856 840,480 -0.03(-1.05%)
Mar 02, 2010 2.898 2.900 2.860 2.886 338,681 -0.02(-0.64%)
Mar 01, 2010 2.930 2.930 2.886 2.905 203,479 +0.00(+0.08%)
Feb 26, 2010 2.870 2.919 2.856 2.902 463,705 +0.01(+0.40%)
Feb 25, 2010 2.867 2.900 2.858 2.891 209,969 +0.00(+0.16%)
Feb 24, 2010 2.895 2.923 2.867 2.886 404,263 -0.03(-0.88%)
Feb 23, 2010 2.891 2.937 2.863 2.912 395,214 -0.01(-0.48%)
Feb 22, 2010 2.942 2.977 2.888 2.926 430,995 -0.01(-0.24%)
Feb 19, 2010 2.888 2.933 2.870 2.933 354,356 +0.06(+2.12%)
Feb 18, 2010 2.832 2.895 2.823 2.872 412,889 +0.03(+1.07%)
Feb 17, 2010 2.865 2.865 2.802 2.841 203,005 +0.02(+0.75%)
Feb 16, 2010 2.806 2.837 2.790 2.820 332,370 +0.00(+0.08%)
Feb 12, 2010 2.802 2.818 2.818 2.818 299,925 +0.01(+0.42%)
Feb 11, 2010 2.792 2.809 2.769 2.806 173,115 +0.01(+0.50%)
Feb 10, 2010 2.750 2.797 2.748 2.792 292,765 +0.04(+1.36%)
Feb 09, 2010 2.708 2.762 2.708 2.755 395,555 +0.04(+1.66%)
Feb 08, 2010 2.715 2.733 2.698 2.710 269,488 -0.03(-1.10%)
Feb 05, 2010 2.752 2.787 2.698 2.740 654,135 -0.04(-1.59%)
Feb 04, 2010 2.796 2.814 2.780 2.784 260,163 -0.04(-1.32%)
Feb 03, 2010 2.826 2.833 2.777 2.822 602,483 -0.01(-0.33%)
Feb 02, 2010 2.784 2.831 2.780 2.831 543,960 +0.03(+1.16%)
Feb 01, 2010 2.782 2.817 2.752 2.798 457,705 +0.02(+0.59%)
Jan 29, 2010 2.917 2.926 2.768 2.782 646,532 -0.13(-4.55%)
Jan 28, 2010 2.971 2.996 2.887 2.915 639,093 -0.07(-2.42%)
Jan 27, 2010 2.982 2.992 2.957 2.987 777,948 +0.01(+0.23%)
Jan 26, 2010 2.868 2.992 2.868 2.980 749,397 +0.08(+2.73%)
Jan 25, 2010 2.871 2.917 2.857 2.901 756,475 +0.04(+1.30%)
Jan 22, 2010 2.829 2.887 2.808 2.864 873,617 +0.07(+2.33%)
Jan 21, 2010 2.796 2.801 2.749 2.798 617,238 +0.03(+1.09%)
Jan 20, 2010 2.715 2.768 2.710 2.768 647,537 +0.05(+1.80%)
Jan 19, 2010 2.680 2.730 2.680 2.719 550,330 +0.06(+2.19%)
Jan 15, 2010 2.631 2.661 2.661 2.661 351,357 +0.02(+0.70%)
Jan 14, 2010 2.642 2.654 2.631 2.642 398,790 +0.00(+0.00%)
Jan 13, 2010 2.605 2.642 2.603 2.642 556,124 +0.03(+1.07%)
Jan 12, 2010 2.614 2.640 2.603 2.614 352,367 -0.01(-0.51%)
Jan 11, 2010 2.633 2.640 2.607 2.628 690,434 +0.04(+1.52%)
Jan 08, 2010 2.561 2.600 2.538 2.589 509,269 +0.01(+0.45%)
Jan 07, 2010 2.526 2.579 2.524 2.577 442,619 +0.06(+2.58%)
Jan 06, 2010 2.452 2.538 2.452 2.512 738,214 +0.02(+0.93%)
Jan 05, 2010 2.570 2.582 2.436 2.489 1,166,374 -0.10(-3.85%)
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.