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 (%)
Feb 29, 2008 3.518 3.518 3.448 3.448 443,321 -0.08(-2.20%)
Feb 28, 2008 3.579 3.579 3.516 3.525 197,537 -0.04(-1.18%)
Feb 27, 2008 3.539 3.567 3.497 3.567 543,834 +0.04(+1.06%)
Feb 26, 2008 3.459 3.532 3.380 3.530 912,329 +0.10(+2.83%)
Feb 25, 2008 3.330 3.436 3.326 3.432 676,544 +0.12(+3.50%)
Feb 22, 2008 3.335 3.335 3.283 3.316 458,040 +0.01(+0.21%)
Feb 21, 2008 3.293 3.330 3.290 3.309 259,458 -0.01(-0.21%)
Feb 20, 2008 3.323 3.349 3.283 3.316 560,297 -0.07(-2.01%)
Feb 19, 2008 3.279 3.415 3.274 3.384 702,780 +0.04(+1.33%)
Feb 18, 2008 3.236 3.342 3.215 3.340 0 +0.00(+0.00%)
Feb 15, 2008 3.236 3.342 3.215 3.340 845,143 +0.06(+1.93%)
Feb 14, 2008 3.401 3.422 3.244 3.276 1,205,809 -0.14(-3.99%)
Feb 13, 2008 3.520 3.529 3.410 3.412 806,942 -0.11(-3.19%)
Feb 12, 2008 3.605 3.636 3.509 3.525 1,079,798 -0.10(-2.72%)
Feb 11, 2008 3.788 3.788 3.614 3.623 846,307 -0.15(-4.10%)
Feb 08, 2008 3.799 3.809 3.776 3.778 355,118 -0.04(-1.17%)
Feb 07, 2008 3.830 3.855 3.811 3.823 339,406 -0.04(-0.91%)
Feb 06, 2008 3.867 3.980 3.842 3.858 696,188 +0.00(+0.12%)
Feb 05, 2008 3.867 3.867 3.846 3.853 264,080 -0.02(-0.42%)
Feb 04, 2008 3.860 3.872 3.846 3.870 207,886 -0.01(-0.24%)
Feb 01, 2008 3.865 3.879 3.842 3.879 278,513 +0.04(+0.98%)
Jan 31, 2008 3.820 3.856 3.799 3.842 243,298 +0.02(+0.49%)
Jan 30, 2008 3.867 3.887 3.823 3.823 368,950 -0.03(-0.85%)
Jan 29, 2008 3.849 3.870 3.839 3.856 384,275 +0.00(+0.01%)
Jan 28, 2008 3.846 3.863 3.825 3.855 351,984 -0.01(-0.20%)
Jan 25, 2008 3.907 3.907 3.842 3.863 377,521 +0.02(+0.43%)
Jan 24, 2008 3.790 3.856 3.788 3.846 316,381 +0.05(+1.24%)
Jan 23, 2008 3.734 3.827 3.710 3.799 414,625 +0.02(+0.62%)
Jan 22, 2008 3.600 3.804 3.600 3.776 572,185 -0.05(-1.41%)
Jan 21, 2008 3.846 3.852 3.769 3.830 0 +0.00(+0.00%)
Jan 18, 2008 3.846 3.852 3.769 3.830 761,106 +0.02(+0.43%)
Jan 17, 2008 3.999 3.999 3.813 3.813 592,042 -0.16(-4.07%)
Jan 16, 2008 3.964 4.003 3.947 3.975 447,078 +0.03(+0.71%)
Jan 15, 2008 3.935 3.961 3.931 3.947 324,162 -0.00(-0.06%)
Jan 14, 2008 3.959 3.973 3.940 3.949 486,084 +0.02(+0.60%)
Jan 11, 2008 3.935 3.952 3.905 3.926 306,553 -0.00(-0.06%)
Jan 10, 2008 3.846 3.933 3.846 3.928 334,353 +0.05(+1.21%)
Jan 09, 2008 3.914 3.947 3.865 3.881 322,670 -0.04(-1.02%)
Jan 08, 2008 3.900 3.924 3.870 3.921 733,245 +0.04(+0.91%)
Jan 07, 2008 3.867 3.900 3.865 3.886 576,718 +0.02(+0.55%)
Jan 04, 2008 3.877 3.900 3.837 3.865 257,488 -0.04(-1.02%)
Jan 03, 2008 3.795 3.914 3.795 3.905 690,879 +0.12(+3.10%)
Jan 02, 2008 3.689 3.792 3.670 3.788 687,340 +0.11(+3.13%)
Jan 01, 2008 3.717 3.748 3.656 3.673 0 +0.00(+0.00%)
Dec 31, 2007 3.717 3.748 3.656 3.673 1,062,862 -0.04(-0.95%)
Dec 28, 2007 3.757 3.757 3.708 3.708 674,472 -0.03(-0.82%)
Dec 27, 2007 3.736 3.764 3.694 3.738 906,078 -0.02(-0.62%)
Dec 26, 2007 3.769 3.774 3.750 3.762 632,583 -0.01(-0.19%)
Dec 24, 2007 3.741 3.788 3.741 3.769 552,601 +0.03(+0.82%)
Dec 21, 2007 3.673 3.752 3.673 3.738 860,194 +0.07(+1.79%)
Dec 20, 2007 3.649 3.713 3.638 3.673 522,327 +0.00(+0.13%)
Dec 19, 2007 3.713 3.713 3.666 3.668 632,933 -0.02(-0.66%)
Dec 18, 2007 3.691 3.750 3.687 3.692 700,558 +0.01(+0.28%)
Dec 17, 2007 3.666 3.724 3.623 3.682 670,711 +0.02(+0.51%)
Dec 14, 2007 3.544 3.663 3.544 3.663 663,036 -0.01(-0.38%)
Dec 13, 2007 3.776 3.776 3.668 3.677 497,597 -0.10(-2.61%)
Dec 12, 2007 3.863 3.863 3.759 3.776 532,134 -0.03(-0.80%)
Dec 11, 2007 3.781 3.830 3.781 3.806 394,116 -0.00(-0.12%)
Dec 10, 2007 3.797 3.827 3.776 3.811 437,049 +0.03(+0.74%)
Dec 07, 2007 3.865 3.888 3.752 3.783 463,912 -0.08(-2.12%)
Dec 06, 2007 3.853 3.872 3.804 3.865 374,370 +0.05(+1.42%)
Dec 05, 2007 3.823 3.865 3.811 3.811 512,520 +0.00(+0.00%)
Dec 04, 2007 3.884 3.886 3.792 3.811 419,994 -0.06(-1.52%)
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.