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 UNCHANGED
Official Closing 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, 2008 3.783 3.818 3.762 3.804 245,692 +0.02(+0.49%)
Jan 30, 2008 3.830 3.849 3.786 3.786 372,582 -0.03(-0.85%)
Jan 29, 2008 3.811 3.832 3.802 3.818 388,057 +0.00(+0.01%)
Jan 28, 2008 3.809 3.825 3.788 3.818 355,449 -0.01(-0.20%)
Jan 25, 2008 3.869 3.869 3.804 3.825 381,236 +0.02(+0.43%)
Jan 24, 2008 3.753 3.818 3.751 3.809 319,495 +0.05(+1.24%)
Jan 23, 2008 3.697 3.790 3.674 3.762 418,706 +0.02(+0.62%)
Jan 22, 2008 3.565 3.767 3.565 3.739 577,816 -0.05(-1.41%)
Jan 21, 2008 3.809 3.815 3.732 3.792 0 +0.00(+0.00%)
Jan 18, 2008 3.809 3.815 3.732 3.792 768,596 +0.02(+0.43%)
Jan 17, 2008 3.960 3.960 3.776 3.776 597,869 -0.16(-4.07%)
Jan 16, 2008 3.925 3.964 3.909 3.936 451,478 +0.03(+0.71%)
Jan 15, 2008 3.897 3.923 3.892 3.909 327,353 -0.00(-0.06%)
Jan 14, 2008 3.920 3.934 3.902 3.911 490,868 +0.02(+0.60%)
Jan 11, 2008 3.897 3.913 3.867 3.888 309,570 -0.00(-0.06%)
Jan 10, 2008 3.809 3.895 3.809 3.890 337,644 +0.05(+1.21%)
Jan 09, 2008 3.876 3.909 3.827 3.844 325,846 -0.04(-1.02%)
Jan 08, 2008 3.862 3.885 3.832 3.883 740,462 +0.03(+0.91%)
Jan 07, 2008 3.830 3.862 3.827 3.848 582,393 +0.02(+0.55%)
Jan 04, 2008 3.839 3.862 3.799 3.827 260,022 -0.04(-1.02%)
Jan 03, 2008 3.758 3.876 3.758 3.867 697,679 +0.12(+3.10%)
Jan 02, 2008 3.653 3.755 3.635 3.751 694,105 +0.11(+3.13%)
Jan 01, 2008 3.681 3.711 3.621 3.637 0 +0.00(+0.00%)
Dec 31, 2007 3.681 3.711 3.621 3.637 1,073,322 -0.03(-0.95%)
Dec 28, 2007 3.721 3.721 3.672 3.672 681,110 -0.03(-0.82%)
Dec 27, 2007 3.700 3.727 3.658 3.702 914,995 -0.02(-0.62%)
Dec 26, 2007 3.732 3.737 3.714 3.725 638,809 -0.01(-0.19%)
Dec 24, 2007 3.704 3.751 3.704 3.732 558,039 +0.03(+0.82%)
Dec 21, 2007 3.637 3.716 3.637 3.702 868,660 +0.07(+1.79%)
Dec 20, 2007 3.614 3.676 3.602 3.637 527,468 +0.00(+0.13%)
Dec 19, 2007 3.676 3.676 3.630 3.632 639,162 -0.02(-0.66%)
Dec 18, 2007 3.655 3.714 3.651 3.656 707,453 +0.01(+0.28%)
Dec 17, 2007 3.630 3.688 3.588 3.646 677,312 +0.02(+0.51%)
Dec 14, 2007 3.509 3.628 3.509 3.628 669,561 -0.01(-0.38%)
Dec 13, 2007 3.739 3.739 3.632 3.642 502,494 -0.10(-2.61%)
Dec 12, 2007 3.825 3.825 3.723 3.739 537,371 -0.03(-0.80%)
Dec 11, 2007 3.744 3.792 3.744 3.769 397,995 -0.00(-0.12%)
Dec 10, 2007 3.760 3.790 3.739 3.774 441,350 +0.03(+0.74%)
Dec 07, 2007 3.827 3.851 3.716 3.746 468,477 -0.08(-2.12%)
Dec 06, 2007 3.816 3.834 3.767 3.827 378,054 +0.05(+1.42%)
Dec 05, 2007 3.786 3.827 3.774 3.774 517,564 +0.00(+0.00%)
Dec 04, 2007 3.846 3.848 3.755 3.774 424,127 -0.06(-1.52%)
Dec 03, 2007 3.867 3.902 3.827 3.832 493,873 -0.03(-0.84%)
Nov 30, 2007 3.779 3.867 3.779 3.865 414,159 +0.07(+1.77%)
Nov 29, 2007 3.946 3.946 3.767 3.797 628,961 -0.03(-0.79%)
Nov 28, 2007 3.760 3.848 3.758 3.827 468,047 +0.09(+2.30%)
Nov 27, 2007 3.611 3.760 3.611 3.741 496,758 +0.03(+0.94%)
Nov 26, 2007 3.948 3.948 3.635 3.707 406,137 +0.02(+0.63%)
Nov 23, 2007 3.665 3.683 3.609 3.683 146,829 +0.03(+0.89%)
Nov 21, 2007 3.674 3.683 3.630 3.651 307,442 -0.03(-0.95%)
Nov 20, 2007 3.739 3.783 3.686 3.686 531,774 -0.04(-1.06%)
Nov 19, 2007 3.748 3.827 3.704 3.725 503,966 -0.08(-2.02%)
Nov 16, 2007 3.834 3.858 3.799 3.802 331,982 -0.05(-1.39%)
Nov 15, 2007 3.832 3.884 3.832 3.855 308,816 -0.01(-0.30%)
Nov 14, 2007 3.948 3.948 3.837 3.867 289,569 +0.02(+0.48%)
Nov 13, 2007 3.855 3.878 3.813 3.848 290,051 -0.00(-0.06%)
Nov 12, 2007 3.871 3.911 3.851 3.851 355,668 -0.06(-1.54%)
Nov 09, 2007 3.948 3.948 3.809 3.911 385,202 +0.00(+0.06%)
Nov 08, 2007 3.848 3.909 3.813 3.909 427,572 +0.03(+0.78%)
Nov 07, 2007 4.250 4.250 3.818 3.878 485,864 -0.12(-2.91%)
Nov 06, 2007 3.992 4.013 3.976 3.995 254,752 +0.02(+0.41%)
Nov 05, 2007 4.036 4.036 3.948 3.978 457,390 -0.03(-0.70%)
Nov 02, 2007 4.032 4.036 3.990 4.006 287,631 -0.01(-0.29%)
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.