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

PIMCO Income Strategy Fund (NY: PFL )

8.310 -0.060 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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, 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%)
Nov 01, 2006 4.651 4.694 4.648 4.691 194,860 +0.03(+0.70%)
Oct 31, 2006 4.651 4.676 4.651 4.658 328,746 +0.00(+0.00%)
Oct 30, 2006 4.641 4.660 4.637 4.658 167,997 +0.02(+0.51%)
Oct 27, 2006 4.632 4.653 4.632 4.634 188,890 -0.01(-0.30%)
Oct 26, 2006 4.653 4.658 4.634 4.648 212,768 +0.00(+0.00%)
Oct 25, 2006 4.648 4.655 4.623 4.648 254,128 +0.02(+0.51%)
Oct 24, 2006 4.613 4.644 4.611 4.625 245,600 +0.02(+0.41%)
Oct 23, 2006 4.599 4.611 4.594 4.606 139,003 +0.01(+0.20%)
Oct 20, 2006 4.608 4.611 4.590 4.597 170,129 -0.00(-0.10%)
Oct 19, 2006 4.594 4.601 4.580 4.601 196,565 +0.02(+0.41%)
Oct 18, 2006 4.585 4.597 4.573 4.583 239,204 +0.00(+0.10%)
Oct 17, 2006 4.543 4.583 4.542 4.578 173,540 +0.03(+0.57%)
Oct 16, 2006 4.550 4.566 4.543 4.552 242,189 +0.00(+0.05%)
Oct 13, 2006 4.545 4.557 4.531 4.550 179,936 +0.02(+0.41%)
Oct 12, 2006 4.559 4.571 4.531 4.531 317,234 -0.04(-0.87%)
Oct 11, 2006 4.606 4.606 4.571 4.571 232,382 -0.01(-0.31%)
Oct 10, 2006 4.587 4.601 4.573 4.585 195,712 -0.01(-0.15%)
Oct 09, 2006 4.618 4.625 4.587 4.592 191,875 -0.03(-0.61%)
Oct 06, 2006 4.611 4.634 4.611 4.620 197,844 -0.00(-0.10%)
Oct 05, 2006 4.601 4.625 4.601 4.625 214,900 +0.02(+0.36%)
Oct 04, 2006 4.625 4.627 4.602 4.608 273,742 -0.01(-0.30%)
Oct 03, 2006 4.632 4.634 4.620 4.623 225,986 -0.01(-0.20%)
Oct 02, 2006 4.597 4.634 4.597 4.632 146,251 +0.04(+0.77%)
Sep 29, 2006 4.587 4.613 4.587 4.597 168,850 +0.01(+0.20%)
Sep 28, 2006 4.573 4.608 4.573 4.587 271,610 +0.00(+0.00%)
Sep 27, 2006 4.601 4.627 4.587 4.587 266,920 -0.01(-0.26%)
Sep 26, 2006 4.660 4.665 4.587 4.599 483,526 -0.05(-1.16%)
Sep 25, 2006 4.655 4.667 4.634 4.653 369,680 -0.01(-0.30%)
Sep 22, 2006 4.639 4.669 4.625 4.667 233,661 +0.01(+0.30%)
Sep 21, 2006 4.658 4.665 4.637 4.653 266,920 -0.02(-0.40%)
Sep 20, 2006 4.648 4.674 4.646 4.672 224,707 +0.02(+0.40%)
Sep 19, 2006 4.660 4.676 4.651 4.653 202,961 +0.01(+0.15%)
Sep 18, 2006 4.653 4.665 4.641 4.646 187,185 -0.00(-0.10%)
Sep 15, 2006 4.641 4.653 4.639 4.651 173,114 -0.00(-0.05%)
Sep 14, 2006 4.644 4.655 4.634 4.653 201,256 +0.01(+0.20%)
Sep 13, 2006 4.632 4.660 4.630 4.644 205,946 +0.00(+0.10%)
Sep 12, 2006 4.606 4.644 4.606 4.639 214,474 +0.02(+0.46%)
Sep 11, 2006 4.597 4.627 4.594 4.618 144,546 +0.02(+0.46%)
Sep 08, 2006 4.587 4.620 4.585 4.597 198,271 -0.00(-0.10%)
Sep 07, 2006 4.625 4.630 4.599 4.601 234,940 -0.05(-1.06%)
Sep 06, 2006 4.658 4.679 4.651 4.651 390,573 -0.02(-0.50%)
Sep 05, 2006 4.691 4.700 4.655 4.674 291,224 -0.01(-0.25%)
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.