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

PIMCO Income Strategy Fund (NY: PFL )

8.310 +0.081 (+0.99%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
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%)
Dec 01, 2005 4.185 4.213 4.173 4.180 367,739 +0.00(+0.06%)
Nov 30, 2005 4.187 4.199 4.178 4.178 511,562 -0.02(-0.44%)
Nov 29, 2005 4.215 4.221 4.182 4.196 693,278 -0.02(-0.44%)
Nov 28, 2005 4.194 4.238 4.187 4.215 277,742 +0.01(+0.28%)
Nov 25, 2005 4.203 4.203 4.187 4.203 112,819 +0.01(+0.33%)
Nov 23, 2005 4.180 4.199 4.180 4.189 314,774 +0.01(+0.17%)
Nov 22, 2005 4.229 4.229 4.182 4.182 458,166 -0.05(-1.10%)
Nov 21, 2005 4.206 4.236 4.203 4.229 277,311 +0.01(+0.33%)
Nov 18, 2005 4.261 4.289 4.203 4.215 336,304 -0.03(-0.71%)
Nov 17, 2005 4.247 4.252 4.231 4.245 277,742 -0.00(-0.05%)
Nov 16, 2005 4.245 4.289 4.245 4.247 340,610 -0.03(-0.81%)
Nov 15, 2005 4.254 4.285 4.228 4.282 349,223 +0.02(+0.55%)
Nov 14, 2005 4.243 4.261 4.229 4.259 197,649 +0.00(+0.05%)
Nov 11, 2005 4.241 4.257 4.238 4.257 175,688 -0.00(-0.11%)
Nov 10, 2005 4.247 4.278 4.236 4.261 324,247 +0.01(+0.33%)
Nov 09, 2005 4.245 4.257 4.231 4.247 293,244 +0.01(+0.27%)
Nov 08, 2005 4.252 4.273 4.231 4.236 240,709 +0.01(+0.16%)
Nov 07, 2005 4.231 4.273 4.208 4.229 297,550 -0.01(-0.33%)
Nov 04, 2005 4.250 4.268 4.229 4.243 258,364 -0.01(-0.16%)
Nov 03, 2005 4.273 4.282 4.243 4.250 288,507 +0.00(+0.00%)
Nov 02, 2005 4.268 4.292 4.245 4.250 308,745 -0.01(-0.27%)
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.