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 (%)
Jun 30, 2008 3.388 3.388 3.321 3.321 312,341 -0.07(-2.12%)
Jun 27, 2008 3.425 3.435 3.381 3.393 327,003 -0.03(-0.88%)
Jun 26, 2008 3.425 3.433 3.385 3.423 314,916 -0.04(-1.21%)
Jun 25, 2008 3.446 3.470 3.446 3.465 298,721 +0.01(+0.20%)
Jun 24, 2008 3.493 3.493 3.451 3.458 209,538 -0.05(-1.33%)
Jun 23, 2008 3.539 3.553 3.490 3.504 274,456 -0.03(-0.72%)
Jun 20, 2008 3.537 3.553 3.516 3.530 236,571 -0.05(-1.30%)
Jun 19, 2008 3.535 3.579 3.525 3.576 346,983 +0.02(+0.59%)
Jun 18, 2008 3.639 3.639 3.548 3.555 171,640 -0.06(-1.61%)
Jun 17, 2008 3.567 3.644 3.560 3.614 344,697 +0.05(+1.43%)
Jun 16, 2008 3.586 3.593 3.553 3.562 272,876 -0.04(-1.10%)
Jun 13, 2008 3.544 3.602 3.544 3.602 182,151 +0.04(+1.17%)
Jun 12, 2008 3.576 3.600 3.548 3.560 290,561 -0.07(-1.79%)
Jun 11, 2008 3.646 3.692 3.625 3.625 306,166 -0.05(-1.39%)
Jun 10, 2008 3.760 3.785 3.676 3.676 454,222 -0.10(-2.64%)
Jun 09, 2008 3.785 3.790 3.760 3.776 254,213 +0.00(+0.12%)
Jun 06, 2008 3.843 3.843 3.771 3.771 145,368 -0.05(-1.28%)
Jun 05, 2008 3.776 3.825 3.767 3.820 215,678 +0.05(+1.23%)
Jun 04, 2008 3.818 3.818 3.774 3.774 222,938 -0.02(-0.43%)
Jun 03, 2008 3.850 3.855 3.790 3.790 278,762 -0.03(-0.79%)
Jun 02, 2008 3.843 3.883 3.808 3.820 194,759 +0.03(+0.80%)
May 30, 2008 3.818 3.841 3.774 3.790 193,756 -0.01(-0.24%)
May 29, 2008 3.925 3.925 3.797 3.799 403,837 -0.13(-3.37%)
May 28, 2008 3.862 3.932 3.827 3.932 310,037 +0.09(+2.36%)
May 27, 2008 3.771 3.841 3.756 3.841 259,751 +0.06(+1.47%)
May 26, 2008 3.725 3.799 3.720 3.785 0 +0.00(+0.00%)
May 23, 2008 3.725 3.799 3.720 3.785 467,894 +0.06(+1.55%)
May 22, 2008 3.711 3.748 3.676 3.728 286,560 +0.04(+1.02%)
May 21, 2008 3.711 3.727 3.683 3.690 329,117 -0.01(-0.19%)
May 20, 2008 3.697 3.703 3.665 3.697 172,854 +0.02(+0.51%)
May 19, 2008 3.685 3.695 3.674 3.679 208,612 -0.02(-0.44%)
May 16, 2008 3.685 3.696 3.658 3.695 422,852 +0.03(+0.76%)
May 15, 2008 3.637 3.674 3.623 3.667 291,547 +0.03(+0.96%)
May 14, 2008 3.616 3.637 3.604 3.632 226,430 +0.01(+0.39%)
May 13, 2008 3.560 3.618 3.560 3.618 263,613 +0.05(+1.37%)
May 12, 2008 3.597 3.620 3.567 3.569 288,627 -0.03(-0.77%)
May 09, 2008 3.600 3.616 3.593 3.597 95,681 -0.03(-0.71%)
May 08, 2008 3.611 3.623 3.583 3.623 211,376 +0.00(+0.13%)
May 07, 2008 3.609 3.632 3.597 3.618 300,926 +0.03(+0.91%)
May 06, 2008 3.588 3.597 3.583 3.586 251,655 -0.02(-0.45%)
May 05, 2008 3.565 3.651 3.565 3.602 456,125 +0.04(+1.24%)
May 02, 2008 3.567 3.574 3.542 3.558 192,727 -0.02(-0.45%)
May 01, 2008 3.497 3.574 3.490 3.574 232,308 +0.07(+1.99%)
Apr 30, 2008 3.551 3.553 3.493 3.504 280,002 -0.04(-1.05%)
Apr 29, 2008 3.537 3.546 3.511 3.542 465,767 +0.02(+0.59%)
Apr 28, 2008 3.465 3.539 3.465 3.521 644,770 +0.05(+1.40%)
Apr 25, 2008 3.476 3.481 3.458 3.472 227,627 -0.01(-0.27%)
Apr 24, 2008 3.460 3.483 3.451 3.481 233,548 +0.02(+0.54%)
Apr 23, 2008 3.463 3.481 3.456 3.463 234,733 +0.00(+0.13%)
Apr 22, 2008 3.481 3.481 3.444 3.458 279,856 -0.02(-0.67%)
Apr 21, 2008 3.437 3.483 3.437 3.481 349,279 +0.04(+1.15%)
Apr 18, 2008 3.425 3.444 3.414 3.442 284,640 +0.02(+0.61%)
Apr 17, 2008 3.391 3.425 3.388 3.421 208,409 +0.01(+0.20%)
Apr 16, 2008 3.411 3.418 3.393 3.414 279,374 +0.02(+0.62%)
Apr 15, 2008 3.386 3.400 3.370 3.393 216,010 +0.00(+0.07%)
Apr 14, 2008 3.349 3.413 3.349 3.391 153,757 +0.03(+0.83%)
Apr 11, 2008 3.388 3.393 3.333 3.363 384,339 -0.03(-1.03%)
Apr 10, 2008 3.428 3.472 3.395 3.398 518,882 -0.06(-1.81%)
Apr 09, 2008 3.453 3.476 3.453 3.460 112,035 -0.01(-0.40%)
Apr 08, 2008 3.479 3.483 3.433 3.474 360,418 +0.01(+0.27%)
Apr 07, 2008 3.425 3.481 3.425 3.465 320,014 +0.05(+1.36%)
Apr 04, 2008 3.432 3.472 3.414 3.418 289,411 -0.03(-0.88%)
Apr 03, 2008 3.425 3.472 3.412 3.449 374,934 -0.00(-0.13%)
Apr 02, 2008 3.414 3.465 3.409 3.453 305,400 +0.03(+0.88%)
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.