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

PIMCO Income Strategy Fund (NY: PFL )

8.222 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jan 30, 2004 4.668 4.668 4.621 4.668 437,928 +0.01(+0.25%)
Jan 29, 2004 4.647 4.679 4.587 4.656 513,715 +0.04(+0.80%)
Jan 28, 2004 4.575 4.619 4.563 4.619 393,145 +0.03(+0.76%)
Jan 27, 2004 4.554 4.598 4.554 4.584 300,133 +0.02(+0.51%)
Jan 26, 2004 4.570 4.596 4.554 4.561 229,944 -0.03(-0.56%)
Jan 23, 2004 4.554 4.589 4.554 4.587 173,535 +0.02(+0.51%)
Jan 22, 2004 4.552 4.587 4.547 4.563 381,949 -0.00(-0.10%)
Jan 21, 2004 4.563 4.573 4.552 4.568 296,688 +0.00(+0.10%)
Jan 20, 2004 4.580 4.605 4.547 4.563 413,383 -0.03(-0.56%)
Jan 16, 2004 4.570 4.612 4.570 4.589 321,664 +0.01(+0.30%)
Jan 15, 2004 4.596 4.610 4.566 4.575 321,664 -0.02(-0.45%)
Jan 14, 2004 4.575 4.596 4.552 4.596 265,685 +0.01(+0.30%)
Jan 13, 2004 4.575 4.596 4.554 4.582 415,536 +0.01(+0.15%)
Jan 12, 2004 4.554 4.587 4.540 4.575 233,820 +0.02(+0.46%)
Jan 09, 2004 4.547 4.568 4.524 4.554 302,717 +0.00(+0.05%)
Jan 08, 2004 4.561 4.561 4.533 4.552 257,934 -0.01(-0.25%)
Jan 07, 2004 4.575 4.598 4.561 4.563 357,835 -0.04(-0.91%)
Jan 06, 2004 4.610 4.631 4.587 4.605 260,948 +0.00(+0.00%)
Jan 05, 2004 4.584 4.614 4.575 4.605 296,258 -0.00(-0.05%)
Jan 02, 2004 4.605 4.610 4.575 4.607 96,025 +0.01(+0.15%)
Dec 31, 2003 4.594 4.605 4.568 4.600 274,727 +0.01(+0.15%)
Dec 30, 2003 4.575 4.575 4.566 4.594 237,695 -0.01(-0.20%)
Dec 29, 2003 4.559 4.621 4.535 4.603 236,403 +0.06(+1.23%)
Dec 26, 2003 4.528 4.549 4.517 4.547 80,093 +0.02(+0.41%)
Dec 24, 2003 4.540 4.549 4.508 4.528 199,802 +0.00(+0.00%)
Dec 23, 2003 4.538 4.540 4.508 4.528 237,695 -0.01(-0.20%)
Dec 22, 2003 4.517 4.538 4.515 4.538 382,379 +0.03(+0.62%)
Dec 19, 2003 4.494 4.519 4.482 4.510 385,824 +0.04(+0.99%)
Dec 18, 2003 4.505 4.522 4.466 4.466 501,227 -0.04(-0.88%)
Dec 17, 2003 4.484 4.505 4.482 4.505 320,372 +0.02(+0.47%)
Dec 16, 2003 4.482 4.505 4.482 4.484 259,225 +0.00(+0.10%)
Dec 15, 2003 4.505 4.505 4.480 4.480 195,065 -0.03(-0.57%)
Dec 12, 2003 4.505 4.505 4.487 4.505 210,136 +0.00(+0.05%)
Dec 11, 2003 4.494 4.519 4.491 4.503 288,507 +0.01(+0.21%)
Dec 10, 2003 4.524 4.528 4.491 4.494 260,948 -0.03(-0.57%)
Dec 09, 2003 4.549 4.589 4.547 4.519 278,603 -0.06(-1.22%)
Dec 08, 2003 4.575 4.580 4.549 4.575 121,862 +0.02(+0.41%)
Dec 05, 2003 4.547 4.563 4.547 4.556 175,688 +0.02(+0.36%)
Dec 04, 2003 4.559 4.559 4.519 4.540 202,385 -0.03(-0.56%)
Dec 03, 2003 4.568 4.549 4.517 4.566 391,422 -0.00(-0.05%)
Dec 02, 2003 4.598 4.619 4.545 4.568 316,066 -0.03(-0.66%)
Dec 01, 2003 4.603 4.619 4.582 4.598 230,375 -0.04(-0.90%)
Nov 28, 2003 4.645 4.645 4.612 4.640 72,342 -0.00(-0.10%)
Nov 26, 2003 4.633 4.645 4.633 4.645 115,402 +0.00(+0.00%)
Nov 25, 2003 4.645 4.645 4.642 4.645 176,979 -0.00(-0.05%)
Nov 24, 2003 4.649 4.661 4.645 4.647 268,268 -0.02(-0.35%)
Nov 21, 2003 4.663 4.663 4.645 4.663 254,058 +0.00(+0.10%)
Nov 20, 2003 4.677 4.679 4.656 4.659 130,904 -0.02(-0.45%)
Nov 19, 2003 4.668 4.679 4.652 4.679 121,862 +0.02(+0.35%)
Nov 18, 2003 4.703 4.703 4.654 4.663 98,178 -0.03(-0.69%)
Nov 17, 2003 4.691 4.696 4.652 4.696 244,585 +0.03(+0.60%)
Nov 14, 2003 4.714 4.714 4.679 4.668 175,688 -0.03(-0.74%)
Nov 13, 2003 4.679 4.710 4.656 4.703 219,179 +0.02(+0.50%)
Nov 12, 2003 4.633 4.705 4.633 4.679 281,617 +0.03(+0.70%)
Nov 11, 2003 4.656 4.656 4.656 4.647 157,171 -0.02(-0.45%)
Nov 10, 2003 4.686 4.686 4.656 4.668 133,919 -0.01(-0.25%)
Nov 07, 2003 4.640 4.679 4.640 4.679 142,531 +0.03(+0.75%)
Nov 06, 2003 4.672 4.672 4.645 4.645 289,799 -0.04(-0.89%)
Nov 05, 2003 4.663 4.691 4.663 4.686 89,997 +0.03(+0.70%)
Nov 04, 2003 4.663 4.691 4.663 4.654 147,267 +0.01(+0.20%)
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.