Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.250 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 2.720 2.744 2.682 2.720 557,275 -0.03(-0.99%)
Sep 29, 2011 2.725 2.750 2.720 2.747 474,626 +0.02(+0.60%)
Sep 28, 2011 2.779 2.779 2.719 2.731 327,765 -0.05(-1.95%)
Sep 27, 2011 2.752 2.807 2.744 2.785 376,720 +0.04(+1.48%)
Sep 26, 2011 2.763 2.771 2.723 2.744 512,038 -0.04(-1.36%)
Sep 23, 2011 2.801 2.820 2.755 2.782 1,239,042 -0.03(-1.16%)
Sep 22, 2011 2.820 2.864 2.807 2.815 553,698 -0.04(-1.33%)
Sep 21, 2011 2.853 2.883 2.853 2.853 377,340 -0.01(-0.38%)
Sep 20, 2011 2.823 2.864 2.823 2.864 460,321 +0.04(+1.34%)
Sep 19, 2011 2.850 2.850 2.820 2.826 337,177 -0.02(-0.86%)
Sep 16, 2011 2.847 2.861 2.826 2.850 712,035 -0.02(-0.85%)
Sep 15, 2011 2.918 2.931 2.861 2.874 705,780 -0.04(-1.40%)
Sep 14, 2011 2.950 2.963 2.904 2.915 313,295 -0.04(-1.27%)
Sep 13, 2011 3.018 3.018 2.952 2.952 418,237 -0.04(-1.20%)
Sep 12, 2011 2.988 2.994 2.964 2.988 308,965 -0.01(-0.27%)
Sep 09, 2011 3.015 3.018 2.986 2.996 274,714 -0.02(-0.72%)
Sep 08, 2011 3.024 3.048 3.010 3.018 105,952 -0.01(-0.31%)
Sep 07, 2011 3.017 3.041 3.009 3.028 205,305 +0.02(+0.72%)
Sep 06, 2011 3.022 3.028 2.990 3.006 249,309 -0.04(-1.33%)
Sep 02, 2011 3.022 3.049 2.985 3.046 266,921 +0.00(+0.00%)
Sep 01, 2011 3.049 3.073 3.046 3.046 224,372 -0.01(-0.48%)
Aug 31, 2011 3.065 3.068 3.049 3.061 313,175 +0.03(+0.83%)
Aug 30, 2011 3.055 3.055 3.003 3.036 513,513 +0.04(+1.26%)
Aug 29, 2011 2.974 3.003 2.966 2.998 246,425 +0.04(+1.27%)
Aug 26, 2011 2.920 2.960 2.909 2.960 286,167 +0.02(+0.55%)
Aug 25, 2011 2.958 2.958 2.909 2.944 271,027 -0.01(-0.46%)
Aug 24, 2011 2.987 2.995 2.931 2.958 364,575 -0.01(-0.45%)
Aug 23, 2011 2.928 2.979 2.861 2.971 494,576 +0.08(+2.89%)
Aug 22, 2011 2.968 2.982 2.885 2.888 888,105 -0.06(-2.19%)
Aug 19, 2011 2.952 2.979 2.949 2.952 393,473 -0.05(-1.53%)
Aug 18, 2011 3.025 3.025 2.960 2.998 554,492 -0.04(-1.42%)
Aug 17, 2011 2.987 3.060 2.987 3.041 614,924 +0.05(+1.62%)
Aug 16, 2011 3.017 3.046 2.971 2.993 483,561 -0.05(-1.77%)
Aug 15, 2011 3.003 3.065 3.003 3.046 409,808 +0.05(+1.71%)
Aug 12, 2011 3.046 3.071 2.985 2.995 512,563 -0.06(-2.11%)
Aug 11, 2011 2.993 3.070 2.949 3.060 445,675 +0.07(+2.25%)
Aug 10, 2011 3.041 3.041 2.928 2.993 553,779 -0.05(-1.51%)
Aug 09, 2011 3.030 3.065 2.842 3.038 1,075,862 +0.13(+4.31%)
Aug 08, 2011 3.009 3.063 2.844 2.913 1,563,839 -0.25(-7.80%)
Aug 05, 2011 3.301 3.301 2.961 3.159 2,338,241 -0.13(-3.98%)
Aug 04, 2011 3.360 3.365 3.285 3.290 447,895 -0.08(-2.38%)
Aug 03, 2011 3.376 3.397 3.341 3.371 361,807 -0.03(-0.79%)
Aug 02, 2011 3.387 3.416 3.376 3.397 459,255 +0.01(+0.32%)
Aug 01, 2011 3.341 3.387 3.325 3.387 267,864 +0.07(+2.18%)
Jul 29, 2011 3.274 3.314 3.256 3.314 628,703 +0.02(+0.65%)
Jul 28, 2011 3.210 3.293 3.183 3.293 769,407 +0.08(+2.41%)
Jul 27, 2011 3.304 3.314 3.210 3.215 719,079 -0.11(-3.22%)
Jul 26, 2011 3.373 3.381 3.309 3.322 582,091 -0.05(-1.51%)
Jul 25, 2011 3.405 3.416 3.371 3.373 441,880 -0.07(-2.02%)
Jul 22, 2011 3.446 3.451 3.427 3.443 306,907 -0.02(-0.46%)
Jul 21, 2011 3.397 3.462 3.395 3.459 347,526 +0.05(+1.41%)
Jul 20, 2011 3.360 3.411 3.360 3.411 314,925 +0.03(+1.03%)
Jul 19, 2011 3.384 3.405 3.357 3.376 438,239 -0.00(-0.08%)
Jul 18, 2011 3.451 3.451 3.373 3.379 546,443 -0.06(-1.86%)
Jul 15, 2011 3.456 3.467 3.419 3.443 359,653 -0.01(-0.16%)
Jul 14, 2011 3.478 3.480 3.448 3.448 339,328 -0.02(-0.46%)
Jul 13, 2011 3.464 3.483 3.462 3.464 292,944 -0.01(-0.38%)
Jul 12, 2011 3.507 3.518 3.470 3.478 448,904 -0.05(-1.29%)
Jul 11, 2011 3.526 3.542 3.491 3.523 393,429 -0.00(-0.08%)
Jul 08, 2011 3.475 3.542 3.472 3.526 411,922 +0.03(+0.84%)
Jul 07, 2011 3.502 3.520 3.486 3.496 426,695 -0.00(-0.04%)
Jul 06, 2011 3.468 3.511 3.458 3.498 539,854 +0.03(+0.92%)
Jul 05, 2011 3.466 3.482 3.458 3.466 306,509 -0.02(-0.46%)
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.