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

PIMCO Income Strategy Fund (NY: PFL )

8.130 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 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 31, 2007 2.821 2.845 2.775 2.788 1,400,317 -0.03(-0.95%)
Dec 28, 2007 2.852 2.852 2.814 2.814 888,614 -0.02(-0.82%)
Dec 27, 2007 2.836 2.857 2.804 2.837 1,193,755 -0.02(-0.62%)
Dec 26, 2007 2.861 2.864 2.846 2.855 833,426 -0.01(-0.19%)
Dec 24, 2007 2.839 2.875 2.839 2.861 728,050 +0.02(+0.82%)
Dec 21, 2007 2.788 2.848 2.788 2.837 1,133,303 +0.05(+1.79%)
Dec 20, 2007 2.770 2.818 2.761 2.788 688,164 +0.00(+0.13%)
Dec 19, 2007 2.818 2.818 2.782 2.784 833,887 -0.02(-0.66%)
Dec 18, 2007 2.802 2.846 2.798 2.803 922,983 +0.01(+0.28%)
Dec 17, 2007 2.782 2.827 2.750 2.795 883,659 +0.01(+0.51%)
Dec 14, 2007 2.690 2.781 2.690 2.780 873,548 -0.01(-0.38%)
Dec 13, 2007 2.866 2.866 2.784 2.791 655,582 -0.07(-2.61%)
Dec 12, 2007 2.932 2.932 2.853 2.866 701,085 -0.02(-0.80%)
Dec 11, 2007 2.870 2.907 2.870 2.889 519,247 -0.00(-0.12%)
Dec 10, 2007 2.882 2.905 2.866 2.893 575,811 +0.02(+0.74%)
Dec 07, 2007 2.934 2.951 2.848 2.871 611,202 -0.06(-2.12%)
Dec 06, 2007 2.925 2.939 2.887 2.934 493,231 +0.04(+1.42%)
Dec 05, 2007 2.902 2.934 2.893 2.893 675,244 +0.00(+0.00%)
Dec 04, 2007 2.948 2.950 2.878 2.893 553,340 -0.04(-1.52%)
Dec 03, 2007 2.964 2.991 2.934 2.937 644,335 -0.02(-0.84%)
Nov 30, 2007 2.896 2.964 2.896 2.962 540,335 +0.05(+1.77%)
Nov 29, 2007 3.024 3.024 2.887 2.910 820,579 -0.02(-0.79%)
Nov 28, 2007 2.882 2.950 2.880 2.934 610,641 +0.07(+2.30%)
Nov 27, 2007 2.768 2.882 2.768 2.868 648,099 +0.03(+0.94%)
Nov 26, 2007 3.026 3.026 2.786 2.841 529,870 +0.02(+0.63%)
Nov 23, 2007 2.809 2.823 2.766 2.823 191,562 +0.02(+0.89%)
Nov 21, 2007 2.816 2.823 2.782 2.798 401,107 -0.03(-0.95%)
Nov 20, 2007 2.866 2.900 2.825 2.825 693,782 -0.03(-1.06%)
Nov 19, 2007 2.873 2.934 2.839 2.855 657,503 -0.06(-2.02%)
Nov 16, 2007 2.939 2.957 2.912 2.914 433,122 -0.04(-1.39%)
Nov 15, 2007 2.937 2.977 2.937 2.955 402,899 -0.01(-0.30%)
Nov 14, 2007 3.026 3.026 2.941 2.964 377,788 +0.01(+0.48%)
Nov 13, 2007 2.955 2.973 2.923 2.950 378,417 -0.00(-0.06%)
Nov 12, 2007 2.967 2.998 2.951 2.951 464,025 -0.05(-1.54%)
Nov 09, 2007 3.026 3.026 2.919 2.998 502,556 +0.00(+0.06%)
Nov 08, 2007 2.950 2.996 2.923 2.996 557,834 +0.02(+0.78%)
Nov 07, 2007 3.258 3.258 2.926 2.973 633,886 -0.09(-2.91%)
Nov 06, 2007 3.060 3.076 3.048 3.062 332,363 +0.01(+0.41%)
Nov 05, 2007 3.094 3.094 3.026 3.049 596,737 -0.02(-0.70%)
Nov 02, 2007 3.090 3.094 3.058 3.071 375,260 -0.01(-0.29%)
Nov 01, 2007 3.081 3.094 3.067 3.080 323,016 -0.01(-0.23%)
Oct 31, 2007 3.067 3.088 3.064 3.087 478,625 +0.02(+0.70%)
Oct 30, 2007 3.069 3.080 3.064 3.065 624,685 +0.00(+0.12%)
Oct 29, 2007 3.056 3.064 3.048 3.062 366,834 +0.00(+0.12%)
Oct 26, 2007 3.053 3.068 3.050 3.058 544,352 +0.00(+0.06%)
Oct 25, 2007 3.072 3.083 3.049 3.056 638,729 -0.02(-0.52%)
Oct 24, 2007 3.092 3.094 3.071 3.072 292,680 -0.02(-0.69%)
Oct 23, 2007 3.103 3.111 3.088 3.094 575,811 -0.01(-0.40%)
Oct 22, 2007 3.081 3.115 3.081 3.106 351,104 -0.01(-0.40%)
Oct 19, 2007 3.115 3.126 3.090 3.119 657,829 -0.01(-0.45%)
Oct 18, 2007 3.156 3.174 3.131 3.133 311,780 -0.04(-1.23%)
Oct 17, 2007 3.204 3.206 3.165 3.172 286,501 -0.02(-0.56%)
Oct 16, 2007 3.231 3.238 3.190 3.190 284,815 -0.04(-1.21%)
Oct 15, 2007 3.233 3.256 3.229 3.229 330,319 -0.02(-0.49%)
Oct 12, 2007 3.266 3.274 3.240 3.245 260,098 -0.02(-0.65%)
Oct 11, 2007 3.279 3.284 3.265 3.266 442,110 -0.02(-0.49%)
Oct 10, 2007 3.304 3.304 3.274 3.283 333,689 -0.01(-0.27%)
Oct 09, 2007 3.290 3.315 3.281 3.291 300,478 +0.00(+0.05%)
Oct 08, 2007 3.290 3.293 3.275 3.290 296,051 +0.01(+0.33%)
Oct 05, 2007 3.293 3.316 3.277 3.279 390,428 -0.00(-0.05%)
Oct 04, 2007 3.304 3.313 3.281 3.281 355,598 -0.02(-0.54%)
Oct 03, 2007 3.318 3.318 3.293 3.299 306,724 -0.01(-0.32%)
Oct 02, 2007 3.327 3.334 3.302 3.309 268,524 +0.00(+0.00%)
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.