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 31, 2007 3.681 3.711 3.620 3.637 1,073,376 -0.03(-0.95%)
Dec 28, 2007 3.720 3.720 3.672 3.672 681,144 -0.03(-0.82%)
Dec 27, 2007 3.699 3.727 3.658 3.702 915,041 -0.02(-0.62%)
Dec 26, 2007 3.732 3.737 3.713 3.725 638,841 -0.01(-0.19%)
Dec 24, 2007 3.704 3.751 3.704 3.732 558,067 +0.03(+0.82%)
Dec 21, 2007 3.637 3.716 3.637 3.702 868,704 +0.07(+1.79%)
Dec 20, 2007 3.614 3.676 3.602 3.637 527,494 +0.00(+0.13%)
Dec 19, 2007 3.676 3.676 3.630 3.632 639,194 -0.02(-0.66%)
Dec 18, 2007 3.655 3.713 3.651 3.656 707,488 +0.01(+0.28%)
Dec 17, 2007 3.630 3.688 3.588 3.646 677,346 +0.02(+0.51%)
Dec 14, 2007 3.509 3.627 3.509 3.627 669,595 -0.01(-0.38%)
Dec 13, 2007 3.739 3.739 3.632 3.641 502,519 -0.10(-2.61%)
Dec 12, 2007 3.825 3.825 3.723 3.739 537,398 -0.03(-0.80%)
Dec 11, 2007 3.744 3.792 3.744 3.769 398,015 -0.00(-0.12%)
Dec 10, 2007 3.760 3.790 3.739 3.774 441,373 +0.03(+0.74%)
Dec 07, 2007 3.827 3.850 3.716 3.746 468,501 -0.08(-2.12%)
Dec 06, 2007 3.816 3.834 3.767 3.827 378,073 +0.05(+1.42%)
Dec 05, 2007 3.785 3.827 3.774 3.774 517,590 +0.00(+0.00%)
Dec 04, 2007 3.846 3.848 3.755 3.774 424,148 -0.06(-1.52%)
Dec 03, 2007 3.867 3.901 3.827 3.832 493,898 -0.03(-0.84%)
Nov 30, 2007 3.778 3.867 3.778 3.864 414,180 +0.07(+1.77%)
Nov 29, 2007 3.946 3.946 3.767 3.797 628,993 -0.03(-0.79%)
Nov 28, 2007 3.760 3.848 3.757 3.827 468,070 +0.09(+2.30%)
Nov 27, 2007 3.611 3.760 3.611 3.741 496,783 +0.03(+0.94%)
Nov 26, 2007 3.948 3.948 3.634 3.706 406,158 +0.02(+0.63%)
Nov 23, 2007 3.665 3.683 3.609 3.683 146,837 +0.03(+0.89%)
Nov 21, 2007 3.674 3.683 3.630 3.651 307,458 -0.03(-0.95%)
Nov 20, 2007 3.739 3.783 3.685 3.685 531,800 -0.04(-1.06%)
Nov 19, 2007 3.748 3.827 3.704 3.725 503,992 -0.08(-2.02%)
Nov 16, 2007 3.834 3.857 3.799 3.802 331,998 -0.05(-1.39%)
Nov 15, 2007 3.832 3.884 3.832 3.855 308,832 -0.01(-0.30%)
Nov 14, 2007 3.948 3.948 3.836 3.867 289,583 +0.02(+0.48%)
Nov 13, 2007 3.855 3.878 3.813 3.848 290,066 -0.00(-0.06%)
Nov 12, 2007 3.871 3.911 3.850 3.850 355,686 -0.06(-1.54%)
Nov 09, 2007 3.948 3.948 3.809 3.911 385,221 +0.00(+0.06%)
Nov 08, 2007 3.848 3.908 3.813 3.908 427,593 +0.03(+0.78%)
Nov 07, 2007 4.250 4.250 3.818 3.878 485,889 -0.12(-2.91%)
Nov 06, 2007 3.992 4.013 3.976 3.994 254,764 +0.02(+0.41%)
Nov 05, 2007 4.036 4.036 3.948 3.978 457,413 -0.03(-0.70%)
Nov 02, 2007 4.032 4.036 3.990 4.006 287,646 -0.01(-0.29%)
Nov 01, 2007 4.020 4.036 4.001 4.018 247,599 -0.01(-0.23%)
Oct 31, 2007 4.001 4.029 3.997 4.027 366,877 +0.03(+0.70%)
Oct 30, 2007 4.004 4.018 3.997 3.999 478,836 +0.00(+0.12%)
Oct 29, 2007 3.987 3.997 3.976 3.994 281,186 +0.00(+0.12%)
Oct 26, 2007 3.983 4.002 3.979 3.990 417,259 +0.00(+0.06%)
Oct 25, 2007 4.008 4.022 3.978 3.987 489,601 -0.02(-0.52%)
Oct 24, 2007 4.034 4.036 4.006 4.008 224,346 -0.03(-0.69%)
Oct 23, 2007 4.048 4.058 4.029 4.036 441,373 -0.02(-0.40%)
Oct 22, 2007 4.020 4.064 4.020 4.052 269,129 -0.02(-0.40%)
Oct 19, 2007 4.064 4.078 4.032 4.069 504,241 -0.02(-0.45%)
Oct 18, 2007 4.117 4.141 4.085 4.087 238,987 -0.05(-1.23%)
Oct 17, 2007 4.180 4.182 4.129 4.138 219,610 -0.02(-0.56%)
Oct 16, 2007 4.215 4.224 4.162 4.162 218,318 -0.05(-1.21%)
Oct 15, 2007 4.217 4.247 4.213 4.213 253,197 -0.02(-0.49%)
Oct 12, 2007 4.261 4.271 4.227 4.234 199,371 -0.03(-0.65%)
Oct 11, 2007 4.278 4.285 4.259 4.261 338,888 -0.02(-0.49%)
Oct 10, 2007 4.310 4.310 4.271 4.282 255,781 -0.01(-0.27%)
Oct 09, 2007 4.292 4.324 4.280 4.294 230,323 +0.00(+0.05%)
Oct 08, 2007 4.292 4.296 4.273 4.292 226,930 +0.01(+0.33%)
Oct 05, 2007 4.296 4.326 4.275 4.278 299,272 -0.00(-0.05%)
Oct 04, 2007 4.310 4.322 4.280 4.280 272,574 -0.02(-0.54%)
Oct 03, 2007 4.329 4.329 4.296 4.303 235,111 -0.01(-0.32%)
Oct 02, 2007 4.340 4.350 4.308 4.317 205,830 +0.00(+0.00%)
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.