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

PIMCO Income Strategy Fund (NY: PFL )

8.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2005 4.238 4.254 4.224 4.234 239,418 -0.00(-0.11%)
Oct 28, 2005 4.229 4.254 4.220 4.238 183,869 -0.00(-0.05%)
Oct 27, 2005 4.220 4.261 4.220 4.241 328,553 +0.02(+0.50%)
Oct 26, 2005 4.215 4.236 4.194 4.220 265,254 -0.02(-0.38%)
Oct 25, 2005 4.213 4.238 4.213 4.236 391,422 +0.04(+0.88%)
Oct 24, 2005 4.162 4.199 4.162 4.199 406,924 +0.05(+1.18%)
Oct 21, 2005 4.157 4.178 4.122 4.150 289,368 -0.01(-0.17%)
Oct 20, 2005 4.162 4.179 4.127 4.157 434,483 -0.02(-0.56%)
Oct 19, 2005 4.224 4.241 4.162 4.180 545,149 -0.09(-2.01%)
Oct 18, 2005 4.296 4.310 4.250 4.266 279,895 -0.05(-1.18%)
Oct 17, 2005 4.310 4.336 4.301 4.317 193,773 -0.02(-0.48%)
Oct 14, 2005 4.308 4.352 4.280 4.338 356,973 +0.06(+1.47%)
Oct 13, 2005 4.313 4.319 4.273 4.275 220,040 -0.03(-0.59%)
Oct 12, 2005 4.296 4.324 4.296 4.301 200,663 -0.02(-0.38%)
Oct 11, 2005 4.343 4.361 4.278 4.317 247,599 -0.02(-0.48%)
Oct 10, 2005 4.331 4.378 4.308 4.338 298,411 +0.01(+0.21%)
Oct 07, 2005 4.317 4.352 4.303 4.329 248,030 +0.01(+0.16%)
Oct 06, 2005 4.319 4.338 4.301 4.322 187,314 -0.01(-0.21%)
Oct 05, 2005 4.324 4.361 4.324 4.331 155,018 +0.00(+0.00%)
Oct 04, 2005 4.347 4.361 4.322 4.331 268,268 -0.01(-0.21%)
Oct 03, 2005 4.315 4.343 4.296 4.340 212,720 +0.04(+0.92%)
Sep 30, 2005 4.273 4.308 4.264 4.301 270,852 +0.00(+0.11%)
Sep 29, 2005 4.250 4.308 4.234 4.296 344,916 +0.02(+0.43%)
Sep 28, 2005 4.236 4.296 4.229 4.278 392,283 +0.02(+0.44%)
Sep 27, 2005 4.271 4.296 4.247 4.259 276,880 -0.01(-0.25%)
Sep 26, 2005 4.264 4.296 4.250 4.270 457,305 +0.04(+0.86%)
Sep 23, 2005 4.234 4.333 4.222 4.234 571,847 -0.07(-1.72%)
Sep 22, 2005 4.329 4.329 4.289 4.308 348,792 -0.03(-0.75%)
Sep 21, 2005 4.389 4.408 4.329 4.340 270,421 -0.04(-1.00%)
Sep 20, 2005 4.385 4.410 4.373 4.384 260,087 -0.01(-0.33%)
Sep 19, 2005 4.408 4.408 4.378 4.398 154,588 -0.01(-0.21%)
Sep 16, 2005 4.387 4.417 4.387 4.408 100,331 +0.00(+0.11%)
Sep 15, 2005 4.422 4.436 4.391 4.403 223,485 -0.03(-0.73%)
Sep 14, 2005 4.401 4.454 4.394 4.436 221,763 -0.02(-0.52%)
Sep 13, 2005 4.454 4.470 4.443 4.459 248,030 +0.02(+0.37%)
Sep 12, 2005 4.445 4.454 4.436 4.443 162,769 -0.00(-0.05%)
Sep 09, 2005 4.440 4.450 4.426 4.445 144,684 +0.01(+0.21%)
Sep 08, 2005 4.391 4.436 4.389 4.436 353,098 +0.05(+1.17%)
Sep 07, 2005 4.391 4.401 4.380 4.385 418,120 +0.00(+0.00%)
Sep 06, 2005 4.380 4.408 4.373 4.385 335,012 +0.02(+0.43%)
Sep 02, 2005 4.357 4.378 4.299 4.366 351,376 +0.00(+0.00%)
Sep 01, 2005 4.366 4.385 4.350 4.366 257,934 -0.01(-0.32%)
Aug 31, 2005 4.371 4.380 4.361 4.380 189,467 +0.01(+0.32%)
Aug 30, 2005 4.375 4.378 4.354 4.366 265,685 +0.01(+0.16%)
Aug 29, 2005 4.366 4.387 4.359 4.359 173,535 -0.01(-0.21%)
Aug 26, 2005 4.389 4.389 4.359 4.368 144,253 -0.03(-0.69%)
Aug 25, 2005 4.378 4.398 4.357 4.398 167,937 +0.02(+0.48%)
Aug 24, 2005 4.352 4.391 4.352 4.378 208,414 +0.02(+0.37%)
Aug 23, 2005 4.350 4.375 4.340 4.361 253,197 +0.01(+0.27%)
Aug 22, 2005 4.391 4.401 4.350 4.350 330,706 -0.06(-1.27%)
Aug 19, 2005 4.398 4.412 4.389 4.405 163,200 +0.01(+0.26%)
Aug 18, 2005 4.396 4.415 4.389 4.394 235,542 +0.00(+0.00%)
Aug 17, 2005 4.431 4.431 4.394 4.394 366,877 -0.03(-0.68%)
Aug 16, 2005 4.431 4.431 4.412 4.424 160,186 -0.01(-0.16%)
Aug 15, 2005 4.412 4.436 4.408 4.431 204,538 +0.00(+0.10%)
Aug 12, 2005 4.429 4.445 4.412 4.426 254,489 -0.00(-0.05%)
Aug 11, 2005 4.438 4.438 4.412 4.429 223,916 +0.01(+0.32%)
Aug 10, 2005 4.412 4.440 4.408 4.415 203,246 -0.01(-0.21%)
Aug 09, 2005 4.398 4.440 4.397 4.424 272,144 +0.02(+0.42%)
Aug 08, 2005 4.401 4.452 4.401 4.405 313,913 +0.00(+0.00%)
Aug 05, 2005 4.412 4.421 4.396 4.405 188,606 -0.01(-0.16%)
Aug 04, 2005 4.410 4.422 4.395 4.412 261,379 +0.01(+0.16%)
Aug 03, 2005 4.394 4.405 4.380 4.405 249,752 +0.02(+0.53%)
Aug 02, 2005 4.366 4.387 4.357 4.382 227,360 +0.02(+0.37%)
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.