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

PIMCO Income Strategy Fund (NY: PFL )

8.540 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 31, 2006 3.242 3.255 3.242 3.246 390,808 +0.00(+0.11%)
Jan 30, 2006 3.258 3.262 3.239 3.242 320,898 -0.01(-0.16%)
Jan 27, 2006 3.263 3.270 3.246 3.248 462,437 -0.01(-0.32%)
Jan 26, 2006 3.276 3.276 3.255 3.258 485,931 -0.02(-0.48%)
Jan 25, 2006 3.263 3.281 3.263 3.274 664,144 +0.01(+0.27%)
Jan 24, 2006 3.286 3.307 3.265 3.265 484,212 -0.02(-0.74%)
Jan 23, 2006 3.286 3.290 3.262 3.290 300,269 +0.01(+0.21%)
Jan 20, 2006 3.272 3.286 3.260 3.283 314,594 +0.01(+0.32%)
Jan 19, 2006 3.255 3.272 3.244 3.272 232,651 +0.01(+0.27%)
Jan 18, 2006 3.265 3.272 3.256 3.263 338,089 -0.01(-0.37%)
Jan 17, 2006 3.242 3.281 3.242 3.276 579,335 +0.02(+0.59%)
Jan 13, 2006 3.262 3.263 3.243 3.256 168,471 +0.00(+0.00%)
Jan 12, 2006 3.253 3.262 3.239 3.256 257,291 -0.01(-0.43%)
Jan 11, 2006 3.255 3.281 3.246 3.270 338,089 +0.02(+0.48%)
Jan 10, 2006 3.253 3.269 3.246 3.255 503,695 -0.02(-0.53%)
Jan 09, 2006 3.262 3.295 3.262 3.272 431,493 -0.02(-0.48%)
Jan 06, 2006 3.295 3.298 3.265 3.288 248,123 +0.01(+0.16%)
Jan 05, 2006 3.246 3.293 3.246 3.283 297,403 +0.03(+1.02%)
Jan 04, 2006 3.234 3.279 3.230 3.249 446,965 -0.01(-0.16%)
Jan 03, 2006 3.230 3.263 3.223 3.255 363,875 +0.01(+0.27%)
Dec 30, 2005 3.246 3.262 3.232 3.246 610,852 +0.01(+0.22%)
Dec 29, 2005 3.223 3.255 3.223 3.239 744,942 +0.02(+0.49%)
Dec 28, 2005 3.204 3.255 3.204 3.223 557,560 +0.00(+0.11%)
Dec 27, 2005 3.241 3.263 3.204 3.220 551,257 -0.02(-0.65%)
Dec 23, 2005 3.204 3.255 3.204 3.241 530,055 +0.03(+1.09%)
Dec 22, 2005 3.180 3.227 3.174 3.206 938,054 +0.03(+0.99%)
Dec 21, 2005 3.180 3.201 3.169 3.174 1,242,334 -0.02(-0.49%)
Dec 20, 2005 3.153 3.225 3.152 3.190 1,060,110 +0.02(+0.66%)
Dec 19, 2005 3.150 3.195 3.150 3.169 652,110 +0.01(+0.28%)
Dec 16, 2005 3.143 3.160 3.142 3.160 699,099 +0.01(+0.44%)
Dec 15, 2005 3.169 3.169 3.139 3.146 684,200 -0.02(-0.50%)
Dec 14, 2005 3.171 3.174 3.152 3.162 641,796 -0.01(-0.28%)
Dec 13, 2005 3.178 3.183 3.167 3.171 787,346 -0.01(-0.22%)
Dec 12, 2005 3.187 3.195 3.171 3.178 618,302 -0.01(-0.27%)
Dec 09, 2005 3.194 3.195 3.185 3.187 373,044 -0.01(-0.33%)
Dec 08, 2005 3.202 3.208 3.185 3.197 518,021 -0.01(-0.33%)
Dec 07, 2005 3.197 3.216 3.195 3.208 615,436 +0.01(+0.33%)
Dec 06, 2005 3.169 3.220 3.169 3.197 638,358 +0.02(+0.66%)
Dec 05, 2005 3.164 3.180 3.155 3.176 783,335 +0.02(+0.61%)
Dec 02, 2005 3.155 3.174 3.143 3.157 574,751 +0.02(+0.50%)
Dec 01, 2005 3.145 3.166 3.136 3.141 489,369 +0.00(+0.06%)
Nov 30, 2005 3.146 3.155 3.139 3.139 680,762 -0.01(-0.44%)
Nov 29, 2005 3.167 3.172 3.143 3.153 922,582 -0.01(-0.44%)
Nov 28, 2005 3.152 3.185 3.146 3.167 369,605 +0.01(+0.28%)
Nov 25, 2005 3.159 3.159 3.146 3.159 150,134 +0.01(+0.33%)
Nov 23, 2005 3.141 3.155 3.141 3.148 418,886 +0.01(+0.17%)
Nov 22, 2005 3.178 3.178 3.143 3.143 609,706 -0.03(-1.10%)
Nov 21, 2005 3.160 3.183 3.159 3.178 369,032 +0.01(+0.33%)
Nov 18, 2005 3.202 3.223 3.159 3.167 447,538 -0.02(-0.71%)
Nov 17, 2005 3.192 3.195 3.180 3.190 369,605 -0.00(-0.05%)
Nov 16, 2005 3.190 3.223 3.190 3.192 453,268 -0.03(-0.81%)
Nov 15, 2005 3.197 3.220 3.177 3.218 464,729 +0.02(+0.55%)
Nov 14, 2005 3.188 3.202 3.178 3.201 263,021 +0.00(+0.05%)
Nov 11, 2005 3.187 3.199 3.185 3.199 233,797 -0.00(-0.11%)
Nov 10, 2005 3.192 3.214 3.183 3.202 431,493 +0.01(+0.33%)
Nov 09, 2005 3.190 3.199 3.180 3.192 390,235 +0.01(+0.27%)
Nov 08, 2005 3.195 3.211 3.180 3.183 320,325 +0.01(+0.16%)
Nov 07, 2005 3.180 3.211 3.162 3.178 395,965 -0.01(-0.33%)
Nov 04, 2005 3.194 3.208 3.178 3.188 343,819 -0.01(-0.16%)
Nov 03, 2005 3.211 3.218 3.188 3.194 383,931 +0.00(+0.00%)
Nov 02, 2005 3.208 3.225 3.190 3.194 410,864 -0.01(-0.27%)
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.