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

PIMCO Income Strategy Fund (NY: PFL )

8.490 +0.070 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 3.588 3.639 3.588 3.614 238,381 +0.03(+0.75%)
Feb 27, 2007 3.647 3.652 3.560 3.587 628,616 -0.06(-1.70%)
Feb 26, 2007 3.652 3.659 3.647 3.649 252,134 -0.01(-0.19%)
Feb 23, 2007 3.651 3.658 3.644 3.656 252,134 +0.00(+0.10%)
Feb 22, 2007 3.647 3.656 3.644 3.652 279,639 -0.00(-0.10%)
Feb 21, 2007 3.654 3.661 3.647 3.656 270,471 -0.00(-0.10%)
Feb 20, 2007 3.661 3.668 3.652 3.659 261,302 +0.00(+0.10%)
Feb 16, 2007 3.647 3.656 3.635 3.656 213,741 +0.02(+0.43%)
Feb 15, 2007 3.639 3.651 3.633 3.640 202,280 +0.00(+0.00%)
Feb 14, 2007 3.680 3.680 3.640 3.640 501,764 -0.02(-0.43%)
Feb 13, 2007 3.651 3.668 3.635 3.656 225,144 +0.01(+0.24%)
Feb 12, 2007 3.647 3.665 3.640 3.647 343,383 +0.00(+0.00%)
Feb 09, 2007 3.633 3.679 3.627 3.647 374,190 +0.02(+0.48%)
Feb 08, 2007 3.623 3.630 3.613 3.630 165,033 -0.03(-0.72%)
Feb 07, 2007 3.652 3.661 3.644 3.656 249,269 +0.00(+0.00%)
Feb 06, 2007 3.651 3.668 3.640 3.656 309,437 +0.01(+0.14%)
Feb 05, 2007 3.646 3.670 3.637 3.651 304,280 +0.02(+0.48%)
Feb 02, 2007 3.651 3.661 3.626 3.633 314,594 +0.01(+0.37%)
Feb 01, 2007 3.656 3.663 3.609 3.620 299,695 -0.01(-0.18%)
Jan 31, 2007 3.586 3.626 3.586 3.626 329,493 +0.03(+0.88%)
Jan 30, 2007 3.598 3.602 3.586 3.595 370,752 +0.00(+0.10%)
Jan 29, 2007 3.590 3.616 3.588 3.591 306,572 +0.00(+0.11%)
Jan 26, 2007 3.577 3.609 3.577 3.587 271,617 +0.01(+0.33%)
Jan 25, 2007 3.572 3.600 3.572 3.576 291,673 -0.01(-0.15%)
Jan 24, 2007 3.555 3.584 3.555 3.581 312,302 +0.01(+0.29%)
Jan 23, 2007 3.543 3.577 3.543 3.570 240,673 +0.01(+0.39%)
Jan 22, 2007 3.551 3.557 3.537 3.557 344,965 +0.01(+0.25%)
Jan 19, 2007 3.550 3.567 3.544 3.548 345,538 -0.01(-0.25%)
Jan 18, 2007 3.551 3.560 3.546 3.557 262,448 -0.01(-0.39%)
Jan 17, 2007 3.546 3.572 3.539 3.570 162,741 +0.03(+0.79%)
Jan 16, 2007 3.539 3.563 3.534 3.543 316,886 +0.01(+0.20%)
Jan 12, 2007 3.532 3.541 3.518 3.536 203,999 +0.01(+0.15%)
Jan 11, 2007 3.543 3.551 3.516 3.530 346,111 -0.02(-0.59%)
Jan 10, 2007 3.550 3.567 3.541 3.551 414,875 +0.00(+0.05%)
Jan 09, 2007 3.534 3.550 3.525 3.550 304,853 +0.03(+0.79%)
Jan 08, 2007 3.525 3.534 3.516 3.522 246,977 +0.01(+0.30%)
Jan 05, 2007 3.532 3.532 3.509 3.511 357,572 -0.01(-0.15%)
Jan 04, 2007 3.527 3.527 3.506 3.516 275,628 +0.01(+0.18%)
Jan 03, 2007 3.485 3.529 3.483 3.510 559,279 +0.03(+0.83%)
Dec 29, 2006 3.476 3.495 3.461 3.481 195,977 +0.02(+0.64%)
Dec 28, 2006 3.443 3.468 3.443 3.459 287,089 +0.01(+0.20%)
Dec 27, 2006 3.459 3.476 3.450 3.452 237,235 -0.05(-1.40%)
Dec 26, 2006 3.480 3.501 3.473 3.501 230,932 +0.02(+0.60%)
Dec 22, 2006 3.480 3.487 3.469 3.480 352,988 +0.01(+0.20%)
Dec 21, 2006 3.466 3.481 3.464 3.473 179,359 +0.01(+0.15%)
Dec 20, 2006 3.469 3.478 3.466 3.468 201,707 -0.01(-0.25%)
Dec 19, 2006 3.476 3.481 3.469 3.476 163,887 -0.01(-0.15%)
Dec 18, 2006 3.478 3.481 3.473 3.481 249,269 +0.00(+0.00%)
Dec 15, 2006 3.476 3.481 3.474 3.481 316,313 +0.00(+0.00%)
Dec 14, 2006 3.474 3.481 3.468 3.481 240,673 +0.01(+0.40%)
Dec 13, 2006 3.490 3.490 3.464 3.468 201,707 -0.00(-0.10%)
Dec 12, 2006 3.466 3.478 3.455 3.471 354,707 +0.01(+0.20%)
Dec 11, 2006 3.466 3.468 3.459 3.464 187,381 +0.00(+0.10%)
Dec 08, 2006 3.466 3.473 3.461 3.461 234,943 -0.01(-0.35%)
Dec 07, 2006 3.466 3.473 3.457 3.473 219,471 -0.01(-0.25%)
Dec 06, 2006 3.483 3.490 3.481 3.481 252,134 -0.01(-0.25%)
Dec 05, 2006 3.488 3.494 3.487 3.490 316,886 -0.00(-0.10%)
Dec 04, 2006 3.490 3.501 3.488 3.494 238,381 -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.