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
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 (%)
May 31, 2007 4.970 4.972 4.961 4.961 211,848 -0.00(-0.09%)
May 30, 2007 4.958 4.972 4.958 4.965 182,999 -0.00(-0.01%)
May 29, 2007 4.958 4.979 4.958 4.965 201,944 +0.01(+0.14%)
May 25, 2007 4.984 4.986 4.956 4.958 225,627 -0.02(-0.37%)
May 24, 2007 4.977 4.991 4.958 4.977 257,060 +0.03(+0.61%)
May 23, 2007 4.937 4.958 4.935 4.947 201,083 +0.01(+0.14%)
May 22, 2007 4.963 4.968 4.937 4.940 262,227 -0.01(-0.23%)
May 21, 2007 4.937 4.961 4.933 4.951 225,627 +0.00(+0.09%)
May 18, 2007 4.947 4.956 4.935 4.947 84,825 +0.00(+0.09%)
May 17, 2007 4.930 4.949 4.924 4.942 144,677 +0.02(+0.33%)
May 16, 2007 4.947 4.947 4.921 4.926 207,542 +0.00(+0.09%)
May 15, 2007 4.910 4.935 4.910 4.921 170,081 -0.00(-0.09%)
May 14, 2007 4.942 4.942 4.917 4.926 295,382 -0.01(-0.24%)
May 11, 2007 4.930 4.947 4.926 4.937 189,888 +0.01(+0.14%)
May 10, 2007 4.884 4.933 4.884 4.930 268,255 -0.01(-0.23%)
May 09, 2007 4.933 4.954 4.928 4.942 303,563 +0.01(+0.24%)
May 08, 2007 4.921 4.933 4.905 4.930 176,970 +0.02(+0.50%)
May 07, 2007 4.900 4.937 4.900 4.906 209,695 +0.01(+0.12%)
May 04, 2007 4.912 4.919 4.896 4.900 163,192 -0.00(-0.09%)
May 03, 2007 4.910 4.917 4.893 4.905 126,161 +0.00(+0.05%)
May 02, 2007 4.905 4.914 4.899 4.903 236,391 -0.00(-0.05%)
May 01, 2007 4.854 4.905 4.854 4.905 265,241 +0.05(+1.00%)
Apr 30, 2007 4.889 4.898 4.856 4.856 196,347 -0.02(-0.33%)
Apr 27, 2007 4.875 4.891 4.870 4.872 188,596 -0.02(-0.43%)
Apr 26, 2007 4.877 4.910 4.872 4.893 171,373 -0.01(-0.14%)
Apr 25, 2007 4.912 4.935 4.870 4.900 175,248 +0.03(+0.52%)
Apr 24, 2007 4.886 4.986 4.856 4.875 178,262 +0.01(+0.29%)
Apr 23, 2007 4.849 4.870 4.847 4.861 125,731 +0.01(+0.24%)
Apr 20, 2007 4.856 4.882 4.849 4.849 177,401 -0.01(-0.29%)
Apr 19, 2007 4.840 4.879 4.840 4.863 102,910 +0.02(+0.48%)
Apr 18, 2007 4.868 4.889 4.840 4.840 223,043 -0.01(-0.24%)
Apr 17, 2007 4.879 4.893 4.845 4.852 196,347 -0.04(-0.74%)
Apr 16, 2007 4.877 4.979 4.877 4.888 215,723 +0.01(+0.22%)
Apr 13, 2007 4.849 4.900 4.847 4.877 133,051 +0.03(+0.67%)
Apr 12, 2007 4.854 4.875 4.835 4.845 211,848 -0.02(-0.48%)
Apr 11, 2007 4.877 4.889 4.865 4.868 253,615 -0.01(-0.19%)
Apr 10, 2007 4.893 4.898 4.863 4.877 205,389 -0.02(-0.33%)
Apr 09, 2007 4.838 4.893 4.835 4.893 290,645 +0.04(+0.91%)
Apr 05, 2007 4.842 4.868 4.821 4.849 159,747 +0.02(+0.43%)
Apr 04, 2007 4.793 4.838 4.791 4.828 117,550 +0.03(+0.68%)
Apr 03, 2007 4.793 4.810 4.791 4.796 139,079 +0.00(+0.00%)
Apr 02, 2007 4.780 4.796 4.756 4.796 179,985 +0.02(+0.44%)
Mar 30, 2007 4.749 4.775 4.747 4.775 221,321 +0.04(+0.78%)
Mar 29, 2007 4.724 4.759 4.724 4.738 130,898 +0.01(+0.30%)
Mar 28, 2007 4.708 4.735 4.708 4.724 142,524 -0.01(-0.15%)
Mar 27, 2007 4.691 4.731 4.691 4.731 320,786 +0.04(+0.89%)
Mar 26, 2007 4.682 4.701 4.675 4.689 294,521 +0.02(+0.35%)
Mar 23, 2007 4.640 4.682 4.631 4.673 198,930 +0.05(+1.05%)
Mar 22, 2007 4.643 4.656 4.624 4.624 171,803 -0.01(-0.20%)
Mar 21, 2007 4.661 4.680 4.629 4.633 299,257 -0.02(-0.45%)
Mar 20, 2007 4.633 4.654 4.633 4.654 174,387 +0.02(+0.45%)
Mar 19, 2007 4.666 4.666 4.629 4.633 263,518 -0.01(-0.25%)
Mar 16, 2007 4.629 4.703 4.629 4.645 332,412 -0.00(-0.10%)
Mar 15, 2007 4.673 4.680 4.647 4.649 310,022 -0.02(-0.35%)
Mar 14, 2007 4.682 4.687 4.624 4.666 548,997 -0.02(-0.35%)
Mar 13, 2007 4.687 4.717 4.675 4.682 193,333 -0.00(-0.10%)
Mar 12, 2007 4.687 4.703 4.680 4.687 184,290 -0.01(-0.15%)
Mar 09, 2007 4.689 4.703 4.684 4.694 130,898 +0.00(+0.05%)
Mar 08, 2007 4.703 4.719 4.691 4.691 232,086 -0.01(-0.25%)
Mar 07, 2007 4.673 4.738 4.673 4.703 267,824 +0.01(+0.15%)
Mar 06, 2007 4.670 4.740 4.670 4.696 289,784 +0.01(+0.20%)
Mar 05, 2007 4.775 4.775 4.684 4.687 430,586 -0.09(-1.85%)
Mar 02, 2007 4.775 4.782 4.761 4.775 256,629 +0.01(+0.19%)
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.