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 (%)
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%)
Sep 01, 2005 4.409 4.429 4.393 4.409 255,394 -0.01(-0.32%)
Aug 31, 2005 4.414 4.423 4.405 4.423 187,602 +0.01(+0.32%)
Aug 30, 2005 4.419 4.421 4.398 4.409 263,069 +0.01(+0.16%)
Aug 29, 2005 4.409 4.430 4.402 4.402 171,826 -0.01(-0.21%)
Aug 26, 2005 4.433 4.433 4.402 4.412 142,833 -0.03(-0.69%)
Aug 25, 2005 4.421 4.442 4.400 4.442 166,283 +0.02(+0.48%)
Aug 24, 2005 4.395 4.435 4.395 4.421 206,362 +0.02(+0.37%)
Aug 23, 2005 4.393 4.419 4.384 4.405 250,704 +0.01(+0.27%)
Aug 22, 2005 4.435 4.445 4.393 4.393 327,451 -0.06(-1.27%)
Aug 19, 2005 4.442 4.456 4.433 4.449 161,593 +0.01(+0.26%)
Aug 18, 2005 4.440 4.459 4.433 4.437 233,223 +0.00(+0.00%)
Aug 17, 2005 4.475 4.475 4.437 4.437 363,266 -0.03(-0.68%)
Aug 16, 2005 4.475 4.475 4.456 4.468 158,609 -0.01(-0.16%)
Aug 15, 2005 4.456 4.480 4.452 4.475 202,525 +0.00(+0.10%)
Aug 12, 2005 4.473 4.489 4.456 4.470 251,983 -0.00(-0.05%)
Aug 11, 2005 4.482 4.482 4.456 4.473 221,711 +0.01(+0.32%)
Aug 10, 2005 4.456 4.484 4.452 4.459 201,245 -0.01(-0.21%)
Aug 09, 2005 4.442 4.484 4.441 4.468 269,464 +0.02(+0.42%)
Aug 08, 2005 4.445 4.496 4.445 4.449 310,822 +0.00(+0.00%)
Aug 05, 2005 4.456 4.465 4.440 4.449 186,749 -0.01(-0.16%)
Aug 04, 2005 4.454 4.466 4.439 4.456 258,805 +0.01(+0.16%)
Aug 03, 2005 4.437 4.449 4.423 4.449 247,293 +0.02(+0.53%)
Aug 02, 2005 4.409 4.430 4.400 4.426 225,122 +0.02(+0.37%)
Aug 01, 2005 4.412 4.416 4.391 4.409 225,122 +0.01(+0.27%)
Jul 29, 2005 4.379 4.398 4.377 4.398 254,542 +0.01(+0.32%)
Jul 28, 2005 4.379 4.398 4.377 4.384 259,232 +0.00(+0.00%)
Jul 27, 2005 4.416 4.416 4.381 4.384 162,020 -0.02(-0.48%)
Jul 26, 2005 4.405 4.426 4.388 4.405 205,936 -0.00(-0.05%)
Jul 25, 2005 4.468 4.482 4.388 4.407 430,632 -0.05(-1.05%)
Jul 22, 2005 4.482 4.482 4.435 4.454 165,004 -0.01(-0.32%)
Jul 21, 2005 4.484 4.496 4.445 4.468 332,567 -0.02(-0.37%)
Jul 20, 2005 4.456 4.489 4.435 4.484 171,826 +0.02(+0.53%)
Jul 19, 2005 4.416 4.491 4.414 4.461 299,310 +0.04(+1.01%)
Jul 18, 2005 4.372 4.440 4.362 4.416 327,877 +0.02(+0.43%)
Jul 15, 2005 4.386 4.416 4.377 4.398 203,377 +0.01(+0.16%)
Jul 14, 2005 4.362 4.393 4.351 4.391 162,872 +0.00(+0.00%)
Jul 13, 2005 4.433 4.452 4.391 4.391 235,781 -0.05(-1.11%)
Jul 12, 2005 4.414 4.468 4.414 4.440 264,348 -0.01(-0.21%)
Jul 11, 2005 4.466 4.468 4.425 4.449 201,672 +0.00(+0.11%)
Jul 08, 2005 4.421 4.456 4.409 4.445 305,706 -0.00(-0.11%)
Jul 07, 2005 4.416 4.452 4.400 4.449 243,030 +0.03(+0.58%)
Jul 06, 2005 4.372 4.428 4.372 4.423 277,139 +0.02(+0.43%)
Jul 05, 2005 4.381 4.412 4.379 4.405 188,881 +0.04(+0.97%)
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.