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

PIMCO Income Strategy Fund (NY: PFL )

8.236 -0.034 (-0.42%)
Streaming Delayed Price Updated: 2:09 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 (%)
Dec 29, 2006 4.626 4.652 4.605 4.633 147,260 +0.03(+0.64%)
Dec 28, 2006 4.582 4.615 4.582 4.603 215,723 +0.01(+0.20%)
Dec 27, 2006 4.603 4.626 4.591 4.594 178,262 -0.07(-1.40%)
Dec 26, 2006 4.631 4.659 4.622 4.659 173,526 +0.03(+0.60%)
Dec 22, 2006 4.631 4.640 4.617 4.631 265,241 +0.01(+0.20%)
Dec 21, 2006 4.612 4.633 4.610 4.622 134,773 +0.01(+0.15%)
Dec 20, 2006 4.617 4.629 4.612 4.615 151,566 -0.01(-0.25%)
Dec 19, 2006 4.626 4.633 4.617 4.626 123,147 -0.01(-0.15%)
Dec 18, 2006 4.629 4.633 4.622 4.633 187,305 +0.00(+0.00%)
Dec 15, 2006 4.626 4.633 4.624 4.633 237,683 +0.00(+0.00%)
Dec 14, 2006 4.624 4.633 4.615 4.633 180,846 +0.02(+0.40%)
Dec 13, 2006 4.645 4.645 4.610 4.615 151,566 -0.00(-0.10%)
Dec 12, 2006 4.612 4.629 4.598 4.619 266,532 +0.01(+0.20%)
Dec 11, 2006 4.612 4.615 4.603 4.610 140,801 +0.00(+0.10%)
Dec 08, 2006 4.612 4.622 4.605 4.605 176,540 -0.02(-0.35%)
Dec 07, 2006 4.612 4.622 4.601 4.622 164,914 -0.01(-0.25%)
Dec 06, 2006 4.636 4.645 4.633 4.633 189,457 -0.01(-0.25%)
Dec 05, 2006 4.643 4.649 4.640 4.645 238,114 -0.00(-0.10%)
Dec 04, 2006 4.645 4.659 4.643 4.649 179,123 -0.00(-0.05%)
Dec 01, 2006 4.638 4.654 4.633 4.652 140,371 +0.01(+0.30%)
Nov 30, 2006 4.629 4.641 4.624 4.638 125,300 +0.02(+0.45%)
Nov 29, 2006 4.612 4.633 4.605 4.617 227,349 +0.00(+0.00%)
Nov 28, 2006 4.638 4.640 4.615 4.617 244,142 -0.02(-0.40%)
Nov 27, 2006 4.636 4.654 4.622 4.636 175,248 +0.00(+0.00%)
Nov 24, 2006 4.598 4.638 4.598 4.636 143,815 +0.02(+0.40%)
Nov 22, 2006 4.636 4.636 4.615 4.617 172,665 -0.02(-0.40%)
Nov 21, 2006 4.631 4.638 4.622 4.636 137,787 +0.00(+0.05%)
Nov 20, 2006 4.638 4.642 4.619 4.633 124,870 -0.00(-0.10%)
Nov 17, 2006 4.640 4.640 4.596 4.638 321,217 +0.00(+0.05%)
Nov 16, 2006 4.640 4.645 4.627 4.636 203,236 +0.01(+0.15%)
Nov 15, 2006 4.636 4.659 4.620 4.629 386,235 -0.01(-0.20%)
Nov 14, 2006 4.643 4.663 4.633 4.638 229,071 +0.00(+0.00%)
Nov 13, 2006 4.636 4.638 4.615 4.638 305,285 +0.02(+0.35%)
Nov 10, 2006 4.624 4.633 4.619 4.622 161,469 +0.00(+0.10%)
Nov 09, 2006 4.624 4.643 4.617 4.617 244,142 -0.04(-0.95%)
Nov 08, 2006 4.636 4.661 4.636 4.661 230,794 +0.01(+0.30%)
Nov 07, 2006 4.638 4.647 4.631 4.647 127,022 +0.02(+0.45%)
Nov 06, 2006 4.622 4.645 4.622 4.626 212,279 +0.00(+0.05%)
Nov 03, 2006 4.640 4.640 4.612 4.624 290,215 -0.00(-0.05%)
Nov 02, 2006 4.631 4.645 4.622 4.626 215,723 -0.02(-0.40%)
Nov 01, 2006 4.605 4.648 4.603 4.645 196,777 +0.03(+0.70%)
Oct 31, 2006 4.605 4.631 4.605 4.612 331,982 +0.00(+0.00%)
Oct 30, 2006 4.596 4.615 4.591 4.612 169,651 +0.02(+0.51%)
Oct 27, 2006 4.587 4.608 4.587 4.589 190,749 -0.01(-0.30%)
Oct 26, 2006 4.608 4.612 4.589 4.603 214,862 +0.00(+0.00%)
Oct 25, 2006 4.603 4.610 4.577 4.603 256,629 +0.02(+0.51%)
Oct 24, 2006 4.568 4.598 4.566 4.580 248,017 +0.02(+0.41%)
Oct 23, 2006 4.554 4.566 4.550 4.561 140,371 +0.01(+0.20%)
Oct 20, 2006 4.564 4.566 4.545 4.552 171,803 -0.00(-0.10%)
Oct 19, 2006 4.550 4.557 4.536 4.557 198,500 +0.02(+0.41%)
Oct 18, 2006 4.540 4.552 4.529 4.538 241,558 +0.00(+0.10%)
Oct 17, 2006 4.499 4.538 4.498 4.533 175,248 +0.03(+0.57%)
Oct 16, 2006 4.505 4.522 4.499 4.508 244,573 +0.00(+0.05%)
Oct 13, 2006 4.501 4.512 4.487 4.505 181,707 +0.02(+0.41%)
Oct 12, 2006 4.515 4.526 4.487 4.487 320,356 -0.04(-0.87%)
Oct 11, 2006 4.561 4.561 4.526 4.526 234,669 -0.01(-0.31%)
Oct 10, 2006 4.543 4.557 4.529 4.540 197,639 -0.01(-0.15%)
Oct 09, 2006 4.573 4.580 4.543 4.547 193,763 -0.03(-0.61%)
Oct 06, 2006 4.566 4.589 4.566 4.575 199,792 -0.00(-0.10%)
Oct 05, 2006 4.557 4.580 4.557 4.580 217,015 +0.02(+0.36%)
Oct 04, 2006 4.580 4.582 4.557 4.564 276,436 -0.01(-0.30%)
Oct 03, 2006 4.587 4.589 4.575 4.577 228,210 -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.