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

PIMCO Income Strategy Fund (NY: PFL )

8.222 -0.048 (-0.58%)
Official Closing Price Updated: 7:00 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 (%)
Feb 28, 2006 4.431 4.445 4.424 4.438 284,201 +0.01(+0.16%)
Feb 27, 2006 4.419 4.447 4.403 4.431 216,595 -0.00(-0.10%)
Feb 24, 2006 4.410 4.454 4.410 4.436 217,887 +0.03(+0.69%)
Feb 23, 2006 4.396 4.410 4.387 4.405 184,300 +0.01(+0.21%)
Feb 22, 2006 4.387 4.410 4.357 4.396 456,875 -0.00(-0.11%)
Feb 21, 2006 4.387 4.405 4.380 4.401 197,649 +0.01(+0.16%)
Feb 17, 2006 4.391 4.405 4.378 4.394 151,573 +0.01(+0.26%)
Feb 16, 2006 4.391 4.412 4.354 4.382 468,070 -0.00(-0.05%)
Feb 15, 2006 4.403 4.420 4.382 4.385 400,896 -0.02(-0.42%)
Feb 14, 2006 4.401 4.426 4.397 4.403 361,280 +0.00(+0.00%)
Feb 13, 2006 4.396 4.405 4.387 4.403 217,026 +0.02(+0.53%)
Feb 10, 2006 4.371 4.382 4.358 4.380 349,223 +0.02(+0.48%)
Feb 09, 2006 4.371 4.382 4.357 4.359 287,646 -0.03(-0.58%)
Feb 08, 2006 4.373 4.401 4.366 4.385 226,930 +0.00(+0.11%)
Feb 07, 2006 4.364 4.382 4.357 4.380 276,019 +0.02(+0.37%)
Feb 06, 2006 4.357 4.389 4.350 4.364 412,091 +0.02(+0.37%)
Feb 03, 2006 4.338 4.347 4.322 4.347 242,001 +0.03(+0.65%)
Feb 02, 2006 4.299 4.343 4.296 4.319 473,238 +0.01(+0.27%)
Feb 01, 2006 4.313 4.325 4.303 4.308 440,081 -0.01(-0.27%)
Jan 31, 2006 4.315 4.331 4.315 4.319 293,674 +0.00(+0.11%)
Jan 30, 2006 4.336 4.340 4.310 4.315 241,140 -0.01(-0.16%)
Jan 27, 2006 4.343 4.352 4.319 4.322 347,500 -0.01(-0.32%)
Jan 26, 2006 4.359 4.359 4.331 4.336 365,155 -0.02(-0.48%)
Jan 25, 2006 4.343 4.366 4.342 4.357 499,074 +0.01(+0.27%)
Jan 24, 2006 4.373 4.401 4.345 4.345 363,863 -0.03(-0.74%)
Jan 23, 2006 4.373 4.378 4.340 4.378 225,638 +0.01(+0.21%)
Jan 20, 2006 4.354 4.373 4.338 4.368 236,403 +0.01(+0.32%)
Jan 19, 2006 4.331 4.354 4.317 4.354 174,826 +0.01(+0.27%)
Jan 18, 2006 4.345 4.354 4.333 4.343 254,058 -0.02(-0.37%)
Jan 17, 2006 4.315 4.366 4.315 4.359 435,344 +0.03(+0.59%)
Jan 13, 2006 4.340 4.343 4.316 4.333 126,598 +0.00(+0.00%)
Jan 12, 2006 4.329 4.340 4.310 4.333 193,342 -0.02(-0.43%)
Jan 11, 2006 4.331 4.366 4.319 4.352 254,058 +0.02(+0.48%)
Jan 10, 2006 4.329 4.350 4.319 4.331 378,504 -0.02(-0.53%)
Jan 09, 2006 4.340 4.385 4.340 4.354 324,247 -0.02(-0.48%)
Jan 06, 2006 4.385 4.389 4.345 4.375 186,453 +0.01(+0.16%)
Jan 05, 2006 4.319 4.382 4.319 4.368 223,485 +0.04(+1.02%)
Jan 04, 2006 4.303 4.364 4.299 4.324 335,874 -0.01(-0.16%)
Jan 03, 2006 4.299 4.343 4.289 4.331 273,436 +0.01(+0.27%)
Dec 30, 2005 4.319 4.340 4.301 4.319 459,028 +0.01(+0.22%)
Dec 29, 2005 4.289 4.331 4.289 4.310 559,790 +0.02(+0.49%)
Dec 28, 2005 4.264 4.331 4.264 4.289 418,981 +0.00(+0.11%)
Dec 27, 2005 4.313 4.343 4.264 4.285 414,244 -0.03(-0.65%)
Dec 23, 2005 4.264 4.331 4.264 4.313 398,312 +0.05(+1.09%)
Dec 22, 2005 4.231 4.294 4.224 4.266 704,905 +0.04(+0.99%)
Dec 21, 2005 4.231 4.259 4.217 4.224 933,558 -0.02(-0.49%)
Dec 20, 2005 4.196 4.292 4.194 4.245 796,624 +0.03(+0.66%)
Dec 19, 2005 4.192 4.252 4.192 4.217 490,031 +0.01(+0.28%)
Dec 16, 2005 4.182 4.206 4.182 4.206 525,341 +0.02(+0.44%)
Dec 15, 2005 4.217 4.217 4.178 4.187 514,145 -0.02(-0.50%)
Dec 14, 2005 4.220 4.224 4.194 4.208 482,280 -0.01(-0.28%)
Dec 13, 2005 4.229 4.236 4.215 4.220 591,655 -0.01(-0.22%)
Dec 12, 2005 4.241 4.252 4.220 4.229 464,625 -0.01(-0.27%)
Dec 09, 2005 4.250 4.252 4.238 4.241 280,325 -0.01(-0.33%)
Dec 08, 2005 4.261 4.268 4.238 4.254 389,269 -0.01(-0.33%)
Dec 07, 2005 4.254 4.280 4.252 4.268 462,472 +0.01(+0.33%)
Dec 06, 2005 4.217 4.285 4.217 4.254 479,697 +0.03(+0.66%)
Dec 05, 2005 4.210 4.231 4.199 4.227 588,641 +0.03(+0.61%)
Dec 02, 2005 4.199 4.224 4.182 4.201 431,899 +0.02(+0.50%)
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.