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 (%)
Jul 30, 2004 4.784 4.786 4.744 4.754 282,909 -0.03(-0.58%)
Jul 29, 2004 4.782 4.789 4.763 4.782 195,926 +0.00(+0.00%)
Jul 28, 2004 4.779 4.784 4.768 4.782 192,051 +0.02(+0.34%)
Jul 27, 2004 4.796 4.803 4.765 4.765 526,202 -0.00(-0.05%)
Jul 26, 2004 4.798 4.798 4.765 4.768 344,486 +0.02(+0.34%)
Jul 23, 2004 4.772 4.772 4.742 4.751 311,760 +0.00(+0.05%)
Jul 22, 2004 4.782 4.796 4.744 4.749 204,538 -0.03(-0.58%)
Jul 21, 2004 4.779 4.779 4.756 4.777 308,745 +0.02(+0.39%)
Jul 20, 2004 4.789 4.791 4.754 4.758 325,109 -0.00(-0.05%)
Jul 19, 2004 4.816 4.816 4.756 4.761 316,496 -0.03(-0.58%)
Jul 16, 2004 4.809 4.819 4.775 4.789 310,898 -0.01(-0.19%)
Jul 15, 2004 4.798 4.807 4.768 4.798 249,322 +0.02(+0.49%)
Jul 14, 2004 4.807 4.807 4.761 4.775 277,311 -0.02(-0.39%)
Jul 13, 2004 4.819 4.842 4.777 4.793 313,482 -0.03(-0.53%)
Jul 12, 2004 4.809 4.830 4.786 4.819 303,578 +0.03(+0.73%)
Jul 09, 2004 4.784 4.807 4.768 4.784 281,617 +0.01(+0.24%)
Jul 08, 2004 4.803 4.803 4.737 4.772 319,511 +0.01(+0.29%)
Jul 07, 2004 4.758 4.761 4.726 4.758 228,652 +0.01(+0.24%)
Jul 06, 2004 4.807 4.807 4.737 4.747 241,571 -0.01(-0.29%)
Jul 02, 2004 4.837 4.837 4.761 4.761 276,450 -0.03(-0.68%)
Jul 01, 2004 4.816 4.840 4.786 4.793 287,215 +0.01(+0.24%)
Jun 30, 2004 4.761 4.807 4.714 4.782 295,827 +0.05(+0.98%)
Jun 29, 2004 4.842 4.842 4.703 4.735 503,811 -0.07(-1.50%)
Jun 28, 2004 4.821 4.868 4.754 4.807 511,992 +0.02(+0.49%)
Jun 25, 2004 4.768 4.784 4.728 4.784 334,582 +0.06(+1.33%)
Jun 24, 2004 4.772 4.791 4.705 4.721 471,515 -0.02(-0.34%)
Jun 23, 2004 4.726 4.761 4.726 4.737 385,394 +0.01(+0.25%)
Jun 22, 2004 4.719 4.726 4.710 4.726 435,775 +0.01(+0.20%)
Jun 21, 2004 4.726 4.737 4.703 4.717 273,005 +0.00(+0.10%)
Jun 18, 2004 4.714 4.719 4.703 4.712 424,148 -0.00(-0.05%)
Jun 17, 2004 4.721 4.724 4.700 4.714 456,013 +0.01(+0.15%)
Jun 16, 2004 4.721 4.726 4.705 4.707 338,888 -0.03(-0.69%)
Jun 15, 2004 4.714 4.747 4.712 4.740 342,763 +0.03(+0.59%)
Jun 14, 2004 4.737 4.758 4.707 4.712 882,315 -0.01(-0.29%)
Jun 10, 2004 4.737 4.758 4.724 4.726 408,216 +0.00(+0.05%)
Jun 09, 2004 4.740 4.758 4.703 4.724 366,016 +0.00(+0.00%)
Jun 08, 2004 4.744 4.747 4.703 4.724 288,507 +0.02(+0.44%)
Jun 07, 2004 4.705 4.724 4.684 4.703 301,425 +0.02(+0.40%)
Jun 04, 2004 4.703 4.714 4.675 4.684 284,201 -0.01(-0.15%)
Jun 03, 2004 4.703 4.707 4.670 4.691 314,774 +0.00(+0.00%)
Jun 02, 2004 4.679 4.693 4.672 4.691 245,446 +0.02(+0.40%)
Jun 01, 2004 4.707 4.707 4.670 4.672 230,805 -0.02(-0.40%)
May 28, 2004 4.698 4.703 4.670 4.691 185,161 +0.00(+0.00%)
May 27, 2004 4.686 4.696 4.659 4.691 369,892 +0.01(+0.30%)
May 26, 2004 4.665 4.686 4.659 4.677 443,956 +0.02(+0.45%)
May 25, 2004 4.656 4.686 4.645 4.656 816,002 +0.01(+0.25%)
May 24, 2004 4.652 4.675 4.645 4.645 527,494 -0.03(-0.65%)
May 21, 2004 4.710 4.721 4.659 4.675 430,177 -0.01(-0.25%)
May 20, 2004 4.724 4.724 4.659 4.686 480,558 -0.00(-0.10%)
May 19, 2004 4.698 4.714 4.670 4.691 301,856 +0.00(+0.00%)
May 18, 2004 4.712 4.712 4.675 4.691 291,521 +0.00(+0.00%)
May 17, 2004 4.737 4.737 4.665 4.691 527,925 +0.00(+0.00%)
May 14, 2004 4.726 4.726 4.668 4.691 295,397 +0.01(+0.25%)
May 13, 2004 4.728 4.728 4.663 4.679 448,262 -0.01(-0.15%)
May 12, 2004 4.724 4.735 4.645 4.686 740,215 -0.00(-0.10%)
May 11, 2004 4.737 4.758 4.656 4.691 485,295 +0.00(+0.00%)
May 10, 2004 4.714 4.726 4.647 4.691 388,408 +0.01(+0.15%)
May 07, 2004 4.749 4.756 4.654 4.684 506,394 -0.01(-0.30%)
May 06, 2004 4.689 4.756 4.675 4.698 485,725 +0.02(+0.40%)
May 05, 2004 4.714 4.751 4.679 4.679 548,594 -0.01(-0.25%)
May 04, 2004 4.691 4.731 4.656 4.691 486,586 +0.00(+0.05%)
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.