Skip to main content

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

Historical Prices

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.