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 (%)
Dec 30, 2005 4.320 4.341 4.301 4.320 459,005 +0.01(+0.22%)
Dec 29, 2005 4.290 4.331 4.290 4.310 559,762 +0.02(+0.49%)
Dec 28, 2005 4.264 4.331 4.264 4.290 418,960 +0.00(+0.11%)
Dec 27, 2005 4.313 4.343 4.264 4.285 414,224 -0.03(-0.65%)
Dec 23, 2005 4.264 4.331 4.264 4.313 398,292 +0.05(+1.09%)
Dec 22, 2005 4.231 4.294 4.224 4.266 704,869 +0.04(+0.99%)
Dec 21, 2005 4.231 4.259 4.218 4.224 933,511 -0.02(-0.49%)
Dec 20, 2005 4.197 4.292 4.194 4.245 796,584 +0.03(+0.66%)
Dec 19, 2005 4.192 4.252 4.192 4.218 490,007 +0.01(+0.28%)
Dec 16, 2005 4.183 4.206 4.182 4.206 525,315 +0.02(+0.44%)
Dec 15, 2005 4.218 4.218 4.178 4.187 514,120 -0.02(-0.50%)
Dec 14, 2005 4.220 4.224 4.194 4.208 482,256 -0.01(-0.28%)
Dec 13, 2005 4.229 4.236 4.215 4.220 591,625 -0.01(-0.22%)
Dec 12, 2005 4.241 4.252 4.220 4.229 464,602 -0.01(-0.27%)
Dec 09, 2005 4.250 4.252 4.238 4.241 280,311 -0.01(-0.33%)
Dec 08, 2005 4.262 4.269 4.238 4.255 389,250 -0.01(-0.33%)
Dec 07, 2005 4.255 4.280 4.252 4.269 462,449 +0.01(+0.33%)
Dec 06, 2005 4.218 4.285 4.218 4.255 479,673 +0.03(+0.66%)
Dec 05, 2005 4.211 4.231 4.199 4.227 588,611 +0.03(+0.61%)
Dec 02, 2005 4.199 4.224 4.183 4.201 431,878 +0.02(+0.50%)
Dec 01, 2005 4.185 4.213 4.173 4.180 367,720 +0.00(+0.06%)
Nov 30, 2005 4.187 4.199 4.178 4.178 511,536 -0.02(-0.44%)
Nov 29, 2005 4.215 4.221 4.183 4.197 693,243 -0.02(-0.44%)
Nov 28, 2005 4.194 4.238 4.187 4.215 277,728 +0.01(+0.28%)
Nov 25, 2005 4.204 4.204 4.187 4.204 112,813 +0.01(+0.33%)
Nov 23, 2005 4.180 4.199 4.180 4.190 314,758 +0.01(+0.17%)
Nov 22, 2005 4.229 4.229 4.183 4.183 458,143 -0.05(-1.10%)
Nov 21, 2005 4.206 4.236 4.204 4.229 277,297 +0.01(+0.33%)
Nov 18, 2005 4.262 4.290 4.204 4.215 336,287 -0.03(-0.71%)
Nov 17, 2005 4.248 4.252 4.231 4.245 277,728 -0.00(-0.05%)
Nov 16, 2005 4.245 4.290 4.245 4.248 340,593 -0.03(-0.81%)
Nov 15, 2005 4.255 4.285 4.228 4.283 349,205 +0.02(+0.55%)
Nov 14, 2005 4.243 4.262 4.229 4.259 197,639 +0.00(+0.05%)
Nov 11, 2005 4.241 4.257 4.238 4.257 175,679 -0.00(-0.11%)
Nov 10, 2005 4.248 4.278 4.236 4.262 324,231 +0.01(+0.33%)
Nov 09, 2005 4.245 4.257 4.231 4.248 293,229 +0.01(+0.27%)
Nov 08, 2005 4.252 4.273 4.231 4.236 240,697 +0.01(+0.16%)
Nov 07, 2005 4.231 4.273 4.208 4.229 297,535 -0.01(-0.33%)
Nov 04, 2005 4.250 4.269 4.229 4.243 258,351 -0.01(-0.16%)
Nov 03, 2005 4.273 4.283 4.243 4.250 288,492 +0.00(+0.00%)
Nov 02, 2005 4.269 4.292 4.245 4.250 308,730 -0.01(-0.27%)
Nov 01, 2005 4.257 4.262 4.234 4.262 167,498 +0.03(+0.66%)
Oct 31, 2005 4.238 4.255 4.224 4.234 239,405 -0.00(-0.11%)
Oct 28, 2005 4.229 4.255 4.220 4.238 183,860 -0.00(-0.05%)
Oct 27, 2005 4.220 4.262 4.220 4.241 328,537 +0.02(+0.50%)
Oct 26, 2005 4.215 4.236 4.194 4.220 265,241 -0.02(-0.38%)
Oct 25, 2005 4.213 4.238 4.213 4.236 391,402 +0.04(+0.88%)
Oct 24, 2005 4.162 4.199 4.162 4.199 406,904 +0.05(+1.18%)
Oct 21, 2005 4.157 4.178 4.122 4.150 289,354 -0.01(-0.17%)
Oct 20, 2005 4.162 4.179 4.127 4.157 434,461 -0.02(-0.56%)
Oct 19, 2005 4.224 4.241 4.162 4.180 545,122 -0.09(-2.01%)
Oct 18, 2005 4.296 4.310 4.250 4.266 279,881 -0.05(-1.18%)
Oct 17, 2005 4.310 4.336 4.301 4.317 193,763 -0.02(-0.48%)
Oct 14, 2005 4.308 4.352 4.280 4.338 356,956 +0.06(+1.47%)
Oct 13, 2005 4.313 4.320 4.273 4.276 220,029 -0.03(-0.59%)
Oct 12, 2005 4.296 4.324 4.296 4.301 200,653 -0.02(-0.38%)
Oct 11, 2005 4.343 4.362 4.278 4.317 247,587 -0.02(-0.48%)
Oct 10, 2005 4.331 4.378 4.308 4.338 298,396 +0.01(+0.21%)
Oct 07, 2005 4.317 4.352 4.303 4.329 248,017 +0.01(+0.16%)
Oct 06, 2005 4.320 4.338 4.301 4.322 187,305 -0.01(-0.21%)
Oct 05, 2005 4.324 4.362 4.324 4.331 155,011 +0.00(+0.00%)
Oct 04, 2005 4.348 4.362 4.322 4.331 268,255 -0.01(-0.21%)
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.