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

PIMCO Income Strategy Fund (NY: PFL )

8.250 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2007 4.775 4.842 4.775 4.809 179,132 +0.04(+0.75%)
Feb 27, 2007 4.854 4.861 4.737 4.773 472,376 -0.08(-1.70%)
Feb 26, 2007 4.861 4.870 4.854 4.856 189,467 -0.01(-0.19%)
Feb 23, 2007 4.858 4.868 4.849 4.865 189,467 +0.00(+0.10%)
Feb 22, 2007 4.854 4.865 4.849 4.861 210,136 -0.00(-0.10%)
Feb 21, 2007 4.863 4.872 4.854 4.865 203,246 -0.00(-0.10%)
Feb 20, 2007 4.872 4.881 4.861 4.870 196,357 +0.00(+0.10%)
Feb 16, 2007 4.854 4.865 4.837 4.865 160,616 +0.02(+0.43%)
Feb 15, 2007 4.842 4.858 4.835 4.844 152,004 +0.00(+0.00%)
Feb 14, 2007 4.898 4.898 4.844 4.844 377,053 -0.02(-0.43%)
Feb 13, 2007 4.858 4.881 4.837 4.865 169,185 +0.01(+0.24%)
Feb 12, 2007 4.854 4.877 4.844 4.854 258,037 +0.00(+0.00%)
Feb 09, 2007 4.835 4.895 4.827 4.854 281,186 +0.02(+0.48%)
Feb 08, 2007 4.821 4.830 4.807 4.830 124,015 -0.03(-0.72%)
Feb 07, 2007 4.861 4.872 4.849 4.865 187,314 +0.00(+0.00%)
Feb 06, 2007 4.858 4.881 4.844 4.865 232,528 +0.01(+0.14%)
Feb 05, 2007 4.851 4.884 4.840 4.858 228,652 +0.02(+0.48%)
Feb 02, 2007 4.858 4.872 4.826 4.835 236,403 +0.02(+0.37%)
Feb 01, 2007 4.865 4.875 4.803 4.817 225,207 -0.01(-0.18%)
Jan 31, 2007 4.772 4.826 4.772 4.826 247,599 +0.04(+0.88%)
Jan 30, 2007 4.789 4.793 4.772 4.784 278,603 +0.00(+0.10%)
Jan 29, 2007 4.777 4.812 4.775 4.779 230,375 +0.01(+0.11%)
Jan 26, 2007 4.761 4.803 4.761 4.774 204,108 +0.02(+0.33%)
Jan 25, 2007 4.754 4.791 4.754 4.758 219,179 -0.01(-0.15%)
Jan 24, 2007 4.731 4.770 4.731 4.765 234,681 +0.01(+0.29%)
Jan 23, 2007 4.714 4.761 4.714 4.751 180,855 +0.02(+0.39%)
Jan 22, 2007 4.726 4.733 4.707 4.733 259,225 +0.01(+0.25%)
Jan 19, 2007 4.724 4.747 4.717 4.721 259,656 -0.01(-0.25%)
Jan 18, 2007 4.726 4.737 4.719 4.733 197,218 -0.02(-0.39%)
Jan 17, 2007 4.719 4.754 4.710 4.751 122,292 +0.04(+0.79%)
Jan 16, 2007 4.710 4.742 4.703 4.714 238,126 +0.01(+0.20%)
Jan 12, 2007 4.700 4.712 4.682 4.705 153,296 +0.01(+0.15%)
Jan 11, 2007 4.714 4.726 4.679 4.698 260,087 -0.03(-0.59%)
Jan 10, 2007 4.724 4.747 4.712 4.726 311,760 +0.00(+0.05%)
Jan 09, 2007 4.703 4.724 4.691 4.724 229,083 +0.04(+0.79%)
Jan 08, 2007 4.691 4.703 4.679 4.686 185,592 +0.01(+0.30%)
Jan 05, 2007 4.700 4.700 4.670 4.672 268,699 -0.01(-0.15%)
Jan 04, 2007 4.693 4.693 4.665 4.679 207,122 +0.01(+0.18%)
Jan 03, 2007 4.638 4.696 4.635 4.671 420,273 +0.04(+0.83%)
Dec 29, 2006 4.626 4.652 4.605 4.632 147,267 +0.03(+0.64%)
Dec 28, 2006 4.582 4.614 4.582 4.603 215,734 +0.01(+0.20%)
Dec 27, 2006 4.603 4.626 4.591 4.594 178,271 -0.07(-1.40%)
Dec 26, 2006 4.631 4.659 4.621 4.659 173,535 +0.03(+0.60%)
Dec 22, 2006 4.631 4.640 4.617 4.631 265,254 +0.01(+0.20%)
Dec 21, 2006 4.612 4.633 4.610 4.621 134,780 +0.01(+0.15%)
Dec 20, 2006 4.617 4.628 4.612 4.614 151,573 -0.01(-0.25%)
Dec 19, 2006 4.626 4.633 4.617 4.626 123,153 -0.01(-0.15%)
Dec 18, 2006 4.628 4.633 4.621 4.633 187,314 +0.00(+0.00%)
Dec 15, 2006 4.626 4.633 4.624 4.633 237,695 +0.00(+0.00%)
Dec 14, 2006 4.624 4.633 4.614 4.633 180,855 +0.02(+0.40%)
Dec 13, 2006 4.645 4.645 4.610 4.614 151,573 -0.00(-0.10%)
Dec 12, 2006 4.612 4.628 4.598 4.619 266,546 +0.01(+0.20%)
Dec 11, 2006 4.612 4.614 4.603 4.610 140,808 +0.00(+0.10%)
Dec 08, 2006 4.612 4.621 4.605 4.605 176,549 -0.02(-0.35%)
Dec 07, 2006 4.612 4.621 4.600 4.621 164,922 -0.01(-0.25%)
Dec 06, 2006 4.635 4.645 4.633 4.633 189,467 -0.01(-0.25%)
Dec 05, 2006 4.642 4.649 4.640 4.645 238,126 -0.00(-0.10%)
Dec 04, 2006 4.645 4.659 4.642 4.649 179,132 -0.00(-0.05%)
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.