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

PIMCO Income Strategy Fund (NY: PFL )

8.365 -0.005 (-0.06%)
Streaming Delayed Price Updated: 10:14 AM 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 (%)
Jul 31, 2008 3.281 3.288 3.260 3.279 235,836 -0.01(-0.21%)
Jul 30, 2008 3.330 3.332 3.283 3.286 187,223 -0.02(-0.57%)
Jul 29, 2008 3.304 3.326 3.262 3.304 303,474 +0.04(+1.37%)
Jul 28, 2008 3.290 3.319 3.260 3.260 248,056 -0.01(-0.29%)
Jul 25, 2008 3.342 3.342 3.253 3.269 188,072 +0.00(+0.00%)
Jul 24, 2008 3.333 3.375 3.260 3.269 409,756 -0.10(-2.92%)
Jul 23, 2008 3.412 3.457 3.368 3.368 350,611 -0.04(-1.24%)
Jul 22, 2008 3.328 3.417 3.304 3.410 442,439 +0.08(+2.47%)
Jul 21, 2008 3.255 3.363 3.241 3.328 973,516 +0.12(+3.65%)
Jul 18, 2008 3.150 3.211 3.150 3.211 306,561 +0.04(+1.28%)
Jul 17, 2008 3.105 3.175 3.105 3.170 498,385 +0.07(+2.25%)
Jul 16, 2008 3.051 3.105 3.025 3.100 437,437 +0.05(+1.69%)
Jul 15, 2008 3.056 3.077 2.970 3.049 663,893 -0.05(-1.66%)
Jul 14, 2008 3.190 3.206 3.100 3.100 352,790 -0.09(-2.72%)
Jul 11, 2008 3.192 3.192 3.168 3.187 227,713 -0.01(-0.29%)
Jul 10, 2008 3.194 3.211 3.180 3.197 281,767 -0.02(-0.73%)
Jul 09, 2008 3.197 3.260 3.175 3.220 715,900 +0.03(+0.81%)
Jul 08, 2008 3.194 3.211 3.161 3.194 539,502 -0.03(-1.02%)
Jul 07, 2008 3.283 3.304 3.197 3.227 522,600 -0.06(-1.71%)
Jul 04, 2008 3.295 3.312 3.253 3.283 323,855 +0.00(+0.00%)
Jul 03, 2008 3.295 3.312 3.253 3.283 323,855 -0.01(-0.36%)
Jul 02, 2008 3.328 3.361 3.293 3.295 311,857 -0.05(-1.54%)
Jul 01, 2008 3.328 3.382 3.326 3.347 294,149 -0.01(-0.21%)
Jun 30, 2008 3.422 3.422 3.354 3.354 309,281 -0.07(-2.12%)
Jun 27, 2008 3.459 3.469 3.415 3.426 323,800 -0.03(-0.88%)
Jun 26, 2008 3.459 3.467 3.418 3.457 311,831 -0.04(-1.21%)
Jun 25, 2008 3.480 3.504 3.480 3.499 295,795 +0.01(+0.20%)
Jun 24, 2008 3.527 3.527 3.485 3.492 207,485 -0.05(-1.33%)
Jun 23, 2008 3.574 3.588 3.525 3.539 271,768 -0.03(-0.72%)
Jun 20, 2008 3.572 3.588 3.551 3.565 234,254 -0.05(-1.30%)
Jun 19, 2008 3.570 3.614 3.560 3.612 343,585 +0.02(+0.59%)
Jun 18, 2008 3.675 3.675 3.584 3.591 169,959 -0.06(-1.61%)
Jun 17, 2008 3.602 3.680 3.595 3.649 341,320 +0.05(+1.43%)
Jun 16, 2008 3.621 3.628 3.588 3.598 270,203 -0.04(-1.10%)
Jun 13, 2008 3.579 3.638 3.579 3.638 180,367 +0.04(+1.17%)
Jun 12, 2008 3.612 3.635 3.584 3.595 287,715 -0.07(-1.79%)
Jun 11, 2008 3.682 3.729 3.661 3.661 303,167 -0.05(-1.39%)
Jun 10, 2008 3.797 3.823 3.713 3.713 449,773 -0.10(-2.64%)
Jun 09, 2008 3.823 3.827 3.797 3.813 251,723 +0.00(+0.12%)
Jun 06, 2008 3.881 3.881 3.809 3.809 143,944 -0.05(-1.28%)
Jun 05, 2008 3.813 3.863 3.804 3.858 213,565 +0.05(+1.23%)
Jun 04, 2008 3.856 3.856 3.811 3.811 220,754 -0.02(-0.43%)
Jun 03, 2008 3.888 3.893 3.827 3.827 276,032 -0.03(-0.79%)
Jun 02, 2008 3.881 3.921 3.846 3.858 192,851 +0.03(+0.80%)
May 30, 2008 3.856 3.879 3.811 3.827 191,858 -0.01(-0.24%)
May 29, 2008 3.964 3.964 3.835 3.837 399,881 -0.13(-3.37%)
May 28, 2008 3.900 3.971 3.865 3.971 307,000 +0.09(+2.36%)
May 27, 2008 3.809 3.879 3.793 3.879 257,206 +0.06(+1.47%)
May 26, 2008 3.762 3.837 3.757 3.823 0 +0.00(+0.00%)
May 23, 2008 3.762 3.837 3.757 3.823 463,311 +0.06(+1.54%)
May 22, 2008 3.748 3.785 3.713 3.765 283,753 +0.04(+1.02%)
May 21, 2008 3.748 3.764 3.720 3.727 325,894 -0.01(-0.19%)
May 20, 2008 3.734 3.740 3.701 3.734 171,161 +0.02(+0.50%)
May 19, 2008 3.722 3.732 3.710 3.715 206,568 -0.02(-0.44%)
May 16, 2008 3.722 3.733 3.694 3.731 418,710 +0.03(+0.76%)
May 15, 2008 3.673 3.710 3.659 3.703 288,691 +0.04(+0.96%)
May 14, 2008 3.652 3.673 3.640 3.668 224,212 +0.01(+0.39%)
May 13, 2008 3.595 3.654 3.595 3.654 261,031 +0.05(+1.37%)
May 12, 2008 3.633 3.656 3.602 3.605 285,800 -0.03(-0.77%)
May 09, 2008 3.635 3.652 3.628 3.633 94,743 -0.03(-0.71%)
May 08, 2008 3.647 3.659 3.619 3.659 209,306 +0.00(+0.13%)
May 07, 2008 3.645 3.668 3.633 3.654 297,978 +0.03(+0.91%)
May 06, 2008 3.623 3.633 3.619 3.621 249,190 -0.02(-0.45%)
May 05, 2008 3.600 3.687 3.600 3.638 451,657 +0.04(+1.24%)
May 02, 2008 3.602 3.609 3.577 3.593 190,839 -0.02(-0.45%)
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.