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

PIMCO Income Strategy Fund (NY: PFL )

8.520 +0.020 (+0.23%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 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 (%)
Oct 31, 2007 3.007 3.028 3.003 3.026 488,223 +0.02(+0.70%)
Oct 30, 2007 3.009 3.019 3.003 3.005 637,212 +0.00(+0.12%)
Oct 29, 2007 2.996 3.003 2.988 3.002 374,190 +0.00(+0.12%)
Oct 26, 2007 2.993 3.007 2.990 2.998 555,268 +0.00(+0.06%)
Oct 25, 2007 3.012 3.023 2.989 2.996 651,537 -0.02(-0.52%)
Oct 24, 2007 3.031 3.033 3.010 3.012 298,549 -0.02(-0.69%)
Oct 23, 2007 3.042 3.050 3.028 3.033 587,358 -0.01(-0.40%)
Oct 22, 2007 3.021 3.054 3.021 3.045 358,145 -0.01(-0.40%)
Oct 19, 2007 3.054 3.064 3.030 3.057 671,021 -0.01(-0.45%)
Oct 18, 2007 3.094 3.112 3.070 3.071 318,033 -0.04(-1.23%)
Oct 17, 2007 3.141 3.143 3.103 3.110 292,246 -0.02(-0.56%)
Oct 16, 2007 3.167 3.174 3.127 3.127 290,527 -0.04(-1.21%)
Oct 15, 2007 3.169 3.192 3.166 3.166 336,943 -0.02(-0.49%)
Oct 12, 2007 3.202 3.209 3.176 3.181 265,314 -0.02(-0.65%)
Oct 11, 2007 3.214 3.220 3.201 3.202 450,976 -0.02(-0.49%)
Oct 10, 2007 3.239 3.239 3.209 3.218 340,381 -0.01(-0.27%)
Oct 09, 2007 3.225 3.249 3.216 3.227 306,503 +0.00(+0.05%)
Oct 08, 2007 3.225 3.228 3.211 3.225 301,988 +0.01(+0.33%)
Oct 05, 2007 3.228 3.251 3.213 3.214 398,257 -0.00(-0.05%)
Oct 04, 2007 3.239 3.248 3.216 3.216 362,729 -0.02(-0.54%)
Oct 03, 2007 3.253 3.253 3.228 3.234 312,875 -0.01(-0.32%)
Oct 02, 2007 3.262 3.269 3.237 3.244 273,909 +0.00(+0.00%)
Oct 01, 2007 3.225 3.260 3.204 3.244 477,336 +0.02(+0.76%)
Sep 28, 2007 3.218 3.225 3.202 3.220 270,471 +0.01(+0.33%)
Sep 27, 2007 3.185 3.209 3.178 3.209 296,830 +0.03(+0.88%)
Sep 26, 2007 3.190 3.204 3.162 3.181 665,290 +0.01(+0.39%)
Sep 25, 2007 3.178 3.192 3.162 3.169 283,078 -0.02(-0.66%)
Sep 24, 2007 3.155 3.192 3.141 3.190 514,583 +0.04(+1.27%)
Sep 21, 2007 3.141 3.160 3.134 3.150 273,909 +0.01(+0.33%)
Sep 20, 2007 3.153 3.167 3.131 3.139 287,089 -0.03(-0.83%)
Sep 19, 2007 3.173 3.173 3.155 3.166 291,673 +0.01(+0.17%)
Sep 18, 2007 3.138 3.173 3.125 3.160 263,021 +0.04(+1.34%)
Sep 17, 2007 3.185 3.185 3.119 3.119 383,931 -0.04(-1.22%)
Sep 14, 2007 3.176 3.180 3.150 3.157 232,221 -0.01(-0.17%)
Sep 13, 2007 3.201 3.201 3.159 3.162 306,572 -0.03(-0.98%)
Sep 12, 2007 3.209 3.209 3.190 3.194 326,055 -0.01(-0.27%)
Sep 11, 2007 3.223 3.223 3.194 3.202 480,774 -0.00(-0.05%)
Sep 10, 2007 3.183 3.211 3.181 3.204 430,347 +0.03(+0.99%)
Sep 07, 2007 3.208 3.209 3.162 3.173 423,471 -0.01(-0.33%)
Sep 06, 2007 3.148 3.190 3.148 3.183 466,448 +0.02(+0.61%)
Sep 05, 2007 3.115 3.164 3.113 3.164 377,628 +0.03(+1.06%)
Sep 04, 2007 3.113 3.131 3.087 3.131 328,920 +0.02(+0.56%)
Aug 31, 2007 3.073 3.122 3.073 3.113 556,987 +0.05(+1.54%)
Aug 30, 2007 3.113 3.114 3.066 3.066 488,223 -0.03(-0.90%)
Aug 29, 2007 3.124 3.134 3.092 3.094 351,841 -0.01(-0.45%)
Aug 28, 2007 3.132 3.132 3.105 3.108 328,920 -0.01(-0.28%)
Aug 27, 2007 3.103 3.125 3.099 3.117 295,111 +0.02(+0.62%)
Aug 24, 2007 3.099 3.122 3.084 3.098 268,179 +0.00(+0.11%)
Aug 23, 2007 3.120 3.127 3.080 3.094 383,931 +0.00(+0.11%)
Aug 22, 2007 3.096 3.096 3.080 3.091 516,875 +0.01(+0.28%)
Aug 21, 2007 3.080 3.093 3.057 3.082 747,807 -0.00(-0.11%)
Aug 20, 2007 3.070 3.098 3.029 3.085 738,638 +0.04(+1.20%)
Aug 17, 2007 3.059 3.077 2.893 3.049 2,028,535 +0.25(+8.98%)
Aug 16, 2007 2.728 2.797 2.464 2.797 2,862,870 -0.03(-0.99%)
Aug 15, 2007 2.941 2.941 2.825 2.825 1,631,996 -0.12(-4.03%)
Aug 14, 2007 3.040 3.052 2.942 2.944 828,031 -0.13(-4.15%)
Aug 13, 2007 3.089 3.105 3.045 3.071 423,471 +0.01(+0.23%)
Aug 10, 2007 3.028 3.105 3.028 3.064 780,470 -0.04(-1.24%)
Aug 09, 2007 3.064 3.138 3.030 3.103 762,133 -0.07(-2.09%)
Aug 08, 2007 3.003 3.185 3.003 3.169 1,141,480 +0.17(+5.58%)
Aug 07, 2007 2.970 3.024 2.954 3.002 763,279 +0.01(+0.47%)
Aug 06, 2007 3.035 3.035 2.935 2.988 1,454,929 -0.03(-1.15%)
Aug 03, 2007 3.030 3.066 3.023 3.023 537,504 -0.04(-1.42%)
Aug 02, 2007 3.009 3.066 3.002 3.066 758,121 +0.06(+1.85%)
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.