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 -0.030 (-0.36%)
Official Closing 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 (%)
Nov 30, 2005 4.229 4.241 4.219 4.219 506,525 -0.02(-0.44%)
Nov 29, 2005 4.257 4.263 4.224 4.238 686,453 -0.02(-0.44%)
Nov 28, 2005 4.236 4.280 4.229 4.257 275,007 +0.01(+0.28%)
Nov 25, 2005 4.245 4.245 4.229 4.245 111,708 +0.01(+0.33%)
Nov 23, 2005 4.222 4.240 4.222 4.231 311,675 +0.01(+0.17%)
Nov 22, 2005 4.271 4.271 4.224 4.224 453,656 -0.05(-1.10%)
Nov 21, 2005 4.247 4.278 4.245 4.271 274,581 +0.01(+0.33%)
Nov 18, 2005 4.304 4.332 4.245 4.257 332,993 -0.03(-0.71%)
Nov 17, 2005 4.290 4.294 4.273 4.287 275,007 -0.00(-0.05%)
Nov 16, 2005 4.287 4.332 4.287 4.290 337,257 -0.04(-0.81%)
Nov 15, 2005 4.297 4.327 4.270 4.325 345,784 +0.02(+0.55%)
Nov 14, 2005 4.285 4.304 4.271 4.301 195,703 +0.00(+0.05%)
Nov 11, 2005 4.283 4.299 4.280 4.299 173,958 -0.00(-0.11%)
Nov 10, 2005 4.290 4.320 4.278 4.304 321,055 +0.01(+0.33%)
Nov 09, 2005 4.287 4.299 4.273 4.290 290,356 +0.01(+0.27%)
Nov 08, 2005 4.294 4.316 4.273 4.278 238,340 +0.01(+0.16%)
Nov 07, 2005 4.273 4.316 4.250 4.271 294,620 -0.01(-0.33%)
Nov 04, 2005 4.292 4.311 4.271 4.285 255,821 -0.01(-0.16%)
Nov 03, 2005 4.316 4.325 4.285 4.292 285,666 +0.00(+0.00%)
Nov 02, 2005 4.311 4.334 4.287 4.292 305,706 -0.01(-0.27%)
Nov 01, 2005 4.299 4.304 4.276 4.304 165,857 +0.03(+0.66%)
Oct 31, 2005 4.280 4.297 4.266 4.276 237,060 -0.00(-0.11%)
Oct 28, 2005 4.271 4.297 4.262 4.280 182,059 -0.00(-0.05%)
Oct 27, 2005 4.262 4.304 4.262 4.283 325,319 +0.02(+0.50%)
Oct 26, 2005 4.257 4.278 4.236 4.262 262,643 -0.02(-0.38%)
Oct 25, 2005 4.255 4.280 4.255 4.278 387,569 +0.04(+0.89%)
Oct 24, 2005 4.203 4.240 4.203 4.240 402,918 +0.05(+1.18%)
Oct 21, 2005 4.198 4.219 4.163 4.191 286,519 -0.01(-0.17%)
Oct 20, 2005 4.203 4.221 4.168 4.198 430,205 -0.02(-0.56%)
Oct 19, 2005 4.266 4.283 4.203 4.222 539,782 -0.09(-2.01%)
Oct 18, 2005 4.339 4.353 4.292 4.308 277,139 -0.05(-1.18%)
Oct 17, 2005 4.353 4.379 4.344 4.360 191,865 -0.02(-0.48%)
Oct 14, 2005 4.351 4.395 4.322 4.381 353,459 +0.06(+1.47%)
Oct 13, 2005 4.355 4.362 4.316 4.318 217,874 -0.03(-0.59%)
Oct 12, 2005 4.339 4.367 4.339 4.344 198,687 -0.02(-0.38%)
Oct 11, 2005 4.386 4.405 4.320 4.360 245,161 -0.02(-0.48%)
Oct 10, 2005 4.374 4.421 4.351 4.381 295,473 +0.01(+0.21%)
Oct 07, 2005 4.360 4.395 4.346 4.372 245,588 +0.01(+0.16%)
Oct 06, 2005 4.362 4.381 4.344 4.365 185,470 -0.01(-0.21%)
Oct 05, 2005 4.367 4.405 4.367 4.374 153,492 +0.00(+0.00%)
Oct 04, 2005 4.391 4.405 4.365 4.374 265,627 -0.01(-0.21%)
Oct 03, 2005 4.358 4.386 4.339 4.384 210,626 +0.04(+0.92%)
Sep 30, 2005 4.316 4.351 4.306 4.344 268,185 +0.00(+0.11%)
Sep 29, 2005 4.292 4.351 4.276 4.339 341,521 +0.02(+0.43%)
Sep 28, 2005 4.278 4.339 4.271 4.320 388,421 +0.02(+0.44%)
Sep 27, 2005 4.313 4.339 4.290 4.301 274,154 -0.01(-0.25%)
Sep 26, 2005 4.306 4.339 4.292 4.312 452,803 +0.04(+0.86%)
Sep 23, 2005 4.276 4.377 4.264 4.276 566,217 -0.08(-1.73%)
Sep 22, 2005 4.372 4.372 4.332 4.351 345,358 -0.03(-0.75%)
Sep 21, 2005 4.433 4.452 4.372 4.384 267,759 -0.04(-1.00%)
Sep 20, 2005 4.428 4.454 4.416 4.428 257,526 -0.01(-0.33%)
Sep 19, 2005 4.452 4.452 4.421 4.442 153,066 -0.01(-0.21%)
Sep 16, 2005 4.430 4.461 4.430 4.452 99,343 +0.00(+0.11%)
Sep 15, 2005 4.466 4.480 4.435 4.447 221,285 -0.03(-0.73%)
Sep 14, 2005 4.445 4.498 4.437 4.480 219,579 -0.02(-0.52%)
Sep 13, 2005 4.498 4.515 4.487 4.503 245,588 +0.02(+0.37%)
Sep 12, 2005 4.489 4.498 4.480 4.487 161,167 -0.00(-0.05%)
Sep 09, 2005 4.484 4.494 4.470 4.489 143,259 +0.01(+0.21%)
Sep 08, 2005 4.435 4.480 4.433 4.480 349,622 +0.05(+1.17%)
Sep 07, 2005 4.435 4.445 4.423 4.428 414,003 +0.00(+0.00%)
Sep 06, 2005 4.423 4.452 4.416 4.428 331,714 +0.02(+0.43%)
Sep 02, 2005 4.400 4.421 4.341 4.409 347,916 +0.00(+0.00%)
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.