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 (%)
Feb 28, 2005 4.893 4.896 4.856 4.891 266,102 +0.02(+0.43%)
Feb 25, 2005 4.861 4.896 4.858 4.870 204,959 -0.00(-0.05%)
Feb 24, 2005 4.882 4.898 4.858 4.872 282,895 +0.00(+0.10%)
Feb 23, 2005 4.891 4.903 4.856 4.868 241,989 -0.02(-0.47%)
Feb 22, 2005 4.919 4.935 4.879 4.891 307,869 -0.05(-1.03%)
Feb 18, 2005 4.944 4.944 4.910 4.942 288,062 +0.00(+0.05%)
Feb 17, 2005 4.947 4.954 4.930 4.940 251,462 -0.01(-0.14%)
Feb 16, 2005 4.970 4.970 4.928 4.947 320,356 -0.02(-0.47%)
Feb 15, 2005 4.975 4.993 4.970 4.970 240,697 -0.01(-0.28%)
Feb 14, 2005 5.051 5.061 4.982 4.984 214,431 -0.06(-1.11%)
Feb 11, 2005 5.086 5.086 5.026 5.040 148,982 -0.01(-0.14%)
Feb 10, 2005 5.058 5.081 5.040 5.047 173,956 +0.01(+0.28%)
Feb 09, 2005 5.084 5.139 5.028 5.033 251,031 -0.04(-0.82%)
Feb 08, 2005 5.074 5.086 5.028 5.074 242,850 -0.01(-0.18%)
Feb 07, 2005 5.051 5.086 5.030 5.084 250,601 +0.06(+1.11%)
Feb 04, 2005 5.021 5.051 4.979 5.028 170,512 +0.01(+0.14%)
Feb 03, 2005 4.977 5.030 4.947 5.021 318,203 +0.07(+1.50%)
Feb 02, 2005 4.944 4.968 4.935 4.947 305,716 +0.01(+0.14%)
Feb 01, 2005 4.947 4.947 4.935 4.940 220,890 -0.01(-0.14%)
Jan 31, 2005 4.942 4.956 4.924 4.947 228,641 +0.00(+0.09%)
Jan 28, 2005 4.965 4.993 4.933 4.942 172,234 -0.02(-0.47%)
Jan 27, 2005 4.958 4.993 4.935 4.965 241,128 +0.02(+0.38%)
Jan 26, 2005 4.970 4.993 4.940 4.947 277,297 +0.03(+0.61%)
Jan 25, 2005 4.989 4.989 4.891 4.917 355,664 -0.04(-0.84%)
Jan 24, 2005 4.982 4.993 4.914 4.958 210,556 -0.02(-0.33%)
Jan 21, 2005 4.903 4.977 4.903 4.975 259,643 +0.01(+0.28%)
Jan 20, 2005 5.014 5.056 4.949 4.961 227,780 -0.03(-0.60%)
Jan 19, 2005 5.084 5.107 4.991 4.991 284,186 -0.06(-1.15%)
Jan 18, 2005 5.063 5.091 5.007 5.049 349,205 +0.01(+0.18%)
Jan 14, 2005 5.009 5.074 4.996 5.040 397,431 +0.04(+0.74%)
Jan 13, 2005 4.996 5.016 4.982 5.002 173,526 +0.04(+0.75%)
Jan 12, 2005 5.014 5.019 4.935 4.965 327,676 -0.03(-0.65%)
Jan 11, 2005 4.989 5.009 4.961 4.998 236,822 +0.03(+0.61%)
Jan 10, 2005 4.989 4.993 4.963 4.968 217,446 +0.01(+0.14%)
Jan 07, 2005 4.947 4.961 4.903 4.961 232,516 +0.01(+0.28%)
Jan 06, 2005 4.933 4.991 4.928 4.947 265,241 +0.02(+0.47%)
Jan 05, 2005 4.877 4.949 4.877 4.924 278,158 +0.02(+0.47%)
Jan 04, 2005 4.912 4.919 4.900 4.900 129,606 -0.01(-0.19%)
Jan 03, 2005 4.951 4.956 4.889 4.910 239,405 -0.00(-0.09%)
Dec 31, 2004 4.956 4.956 4.900 4.914 100,757 -0.01(-0.19%)
Dec 30, 2004 4.956 4.956 4.905 4.924 157,164 -0.00(-0.05%)
Dec 29, 2004 4.898 4.947 4.861 4.926 308,730 +0.06(+1.19%)
Dec 28, 2004 4.833 4.877 4.831 4.868 242,850 +0.00(+0.05%)
Dec 27, 2004 4.847 4.877 4.819 4.865 431,878 +0.05(+0.96%)
Dec 23, 2004 4.824 4.840 4.807 4.819 129,606 +0.02(+0.39%)
Dec 22, 2004 4.796 4.842 4.777 4.800 288,492 +0.02(+0.34%)
Dec 21, 2004 4.728 4.807 4.717 4.784 421,544 +0.06(+1.18%)
Dec 20, 2004 4.749 4.766 4.703 4.728 231,655 -0.03(-0.68%)
Dec 17, 2004 4.715 4.791 4.703 4.761 275,575 +0.07(+1.49%)
Dec 16, 2004 4.703 4.721 4.673 4.691 348,344 -0.01(-0.30%)
Dec 15, 2004 4.726 4.749 4.703 4.705 499,910 -0.04(-0.93%)
Dec 14, 2004 4.793 4.793 4.749 4.749 297,965 -0.03(-0.73%)
Dec 13, 2004 4.807 4.807 4.763 4.784 228,641 -0.00(-0.05%)
Dec 10, 2004 4.775 4.810 4.766 4.787 241,989 -0.01(-0.24%)
Dec 09, 2004 4.796 4.814 4.787 4.798 277,297 +0.00(+0.00%)
Dec 08, 2004 4.854 4.865 4.796 4.798 255,768 -0.03(-0.67%)
Dec 07, 2004 4.800 4.842 4.784 4.831 275,575 +0.00(+0.00%)
Dec 06, 2004 4.872 4.872 4.787 4.831 295,382 +0.01(+0.19%)
Dec 03, 2004 4.849 4.849 4.796 4.821 246,295 +0.03(+0.53%)
Dec 02, 2004 4.810 4.819 4.793 4.796 275,144 -0.01(-0.24%)
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.