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

PIMCO Income Strategy Fund (NY: PFL )

8.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2007 4.820 4.873 4.820 4.873 245,174 +0.04(+0.88%)
Jan 30, 2007 4.836 4.841 4.820 4.831 275,874 +0.00(+0.10%)
Jan 29, 2007 4.824 4.859 4.822 4.827 228,118 +0.01(+0.11%)
Jan 26, 2007 4.808 4.850 4.808 4.821 202,108 +0.02(+0.33%)
Jan 25, 2007 4.801 4.838 4.801 4.805 217,032 -0.01(-0.15%)
Jan 24, 2007 4.777 4.817 4.777 4.812 232,382 +0.01(+0.29%)
Jan 23, 2007 4.761 4.808 4.761 4.798 179,083 +0.02(+0.39%)
Jan 22, 2007 4.773 4.780 4.754 4.780 256,686 +0.01(+0.25%)
Jan 19, 2007 4.770 4.794 4.763 4.768 257,113 -0.01(-0.25%)
Jan 18, 2007 4.773 4.784 4.766 4.780 195,286 -0.02(-0.39%)
Jan 17, 2007 4.766 4.801 4.756 4.798 121,094 +0.04(+0.79%)
Jan 16, 2007 4.756 4.789 4.749 4.761 235,793 +0.01(+0.20%)
Jan 12, 2007 4.747 4.759 4.728 4.752 151,794 +0.01(+0.15%)
Jan 11, 2007 4.761 4.773 4.726 4.744 257,539 -0.03(-0.59%)
Jan 10, 2007 4.770 4.794 4.759 4.773 308,706 +0.00(+0.05%)
Jan 09, 2007 4.749 4.770 4.737 4.770 226,839 +0.04(+0.79%)
Jan 08, 2007 4.737 4.749 4.726 4.733 183,774 +0.01(+0.30%)
Jan 05, 2007 4.747 4.747 4.716 4.719 266,067 -0.01(-0.15%)
Jan 04, 2007 4.740 4.740 4.712 4.726 205,093 +0.01(+0.18%)
Jan 03, 2007 4.684 4.742 4.681 4.717 416,156 +0.04(+0.83%)
Dec 29, 2006 4.672 4.698 4.651 4.678 145,825 +0.03(+0.64%)
Dec 28, 2006 4.627 4.660 4.627 4.648 213,621 +0.01(+0.20%)
Dec 27, 2006 4.648 4.672 4.637 4.639 176,525 -0.07(-1.40%)
Dec 26, 2006 4.676 4.705 4.667 4.705 171,835 +0.03(+0.60%)
Dec 22, 2006 4.676 4.686 4.662 4.676 262,656 +0.01(+0.20%)
Dec 21, 2006 4.658 4.679 4.655 4.667 133,460 +0.01(+0.15%)
Dec 20, 2006 4.662 4.674 4.658 4.660 150,089 -0.01(-0.25%)
Dec 19, 2006 4.672 4.679 4.662 4.672 121,947 -0.01(-0.15%)
Dec 18, 2006 4.674 4.679 4.667 4.679 185,479 +0.00(+0.00%)
Dec 15, 2006 4.672 4.679 4.669 4.679 235,367 +0.00(+0.00%)
Dec 14, 2006 4.669 4.679 4.660 4.679 179,083 +0.02(+0.40%)
Dec 13, 2006 4.691 4.691 4.655 4.660 150,089 -0.00(-0.10%)
Dec 12, 2006 4.658 4.674 4.644 4.665 263,935 +0.01(+0.20%)
Dec 11, 2006 4.658 4.660 4.648 4.655 139,429 +0.00(+0.10%)
Dec 08, 2006 4.658 4.667 4.651 4.651 174,819 -0.02(-0.35%)
Dec 07, 2006 4.658 4.667 4.646 4.667 163,307 -0.01(-0.25%)
Dec 06, 2006 4.681 4.691 4.679 4.679 187,611 -0.01(-0.25%)
Dec 05, 2006 4.688 4.695 4.686 4.691 235,793 -0.00(-0.10%)
Dec 04, 2006 4.691 4.705 4.688 4.695 177,378 -0.00(-0.05%)
Dec 01, 2006 4.684 4.700 4.679 4.698 139,003 +0.01(+0.30%)
Nov 30, 2006 4.674 4.687 4.669 4.684 124,079 +0.02(+0.45%)
Nov 29, 2006 4.658 4.679 4.651 4.662 225,133 +0.00(+0.00%)
Nov 28, 2006 4.684 4.686 4.660 4.662 241,763 -0.02(-0.40%)
Nov 27, 2006 4.681 4.700 4.667 4.681 173,540 +0.00(+0.00%)
Nov 24, 2006 4.644 4.684 4.644 4.681 142,414 +0.02(+0.40%)
Nov 22, 2006 4.681 4.681 4.660 4.662 170,982 -0.02(-0.40%)
Nov 21, 2006 4.676 4.684 4.667 4.681 136,444 +0.00(+0.05%)
Nov 20, 2006 4.684 4.688 4.665 4.679 123,653 -0.00(-0.10%)
Nov 17, 2006 4.686 4.686 4.641 4.684 318,086 +0.00(+0.05%)
Nov 16, 2006 4.686 4.691 4.673 4.681 201,256 +0.01(+0.15%)
Nov 15, 2006 4.681 4.705 4.665 4.674 382,471 -0.01(-0.20%)
Nov 14, 2006 4.688 4.709 4.679 4.684 226,839 +0.00(+0.00%)
Nov 13, 2006 4.681 4.684 4.660 4.684 302,310 +0.02(+0.35%)
Nov 10, 2006 4.669 4.679 4.665 4.667 159,896 +0.00(+0.10%)
Nov 09, 2006 4.669 4.688 4.662 4.662 241,763 -0.04(-0.95%)
Nov 08, 2006 4.681 4.707 4.681 4.707 228,545 +0.01(+0.30%)
Nov 07, 2006 4.684 4.693 4.676 4.693 125,785 +0.02(+0.45%)
Nov 06, 2006 4.667 4.691 4.667 4.672 210,210 +0.00(+0.05%)
Nov 03, 2006 4.686 4.686 4.658 4.669 287,386 -0.00(-0.05%)
Nov 02, 2006 4.676 4.691 4.667 4.672 213,621 -0.02(-0.40%)
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.