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 29, 2005 4.336 4.354 4.333 4.354 257,072 +0.01(+0.32%)
Jul 28, 2005 4.336 4.354 4.333 4.340 261,809 +0.00(+0.00%)
Jul 27, 2005 4.373 4.373 4.338 4.340 163,631 -0.02(-0.48%)
Jul 26, 2005 4.361 4.382 4.345 4.361 207,983 -0.00(-0.05%)
Jul 25, 2005 4.424 4.438 4.345 4.364 434,914 -0.05(-1.05%)
Jul 22, 2005 4.438 4.438 4.391 4.410 166,645 -0.01(-0.32%)
Jul 21, 2005 4.440 4.452 4.401 4.424 335,874 -0.02(-0.37%)
Jul 20, 2005 4.412 4.445 4.391 4.440 173,535 +0.02(+0.53%)
Jul 19, 2005 4.373 4.447 4.371 4.417 302,286 +0.04(+1.01%)
Jul 18, 2005 4.329 4.396 4.319 4.373 331,137 +0.02(+0.43%)
Jul 15, 2005 4.343 4.373 4.333 4.354 205,399 +0.01(+0.16%)
Jul 14, 2005 4.319 4.350 4.308 4.347 164,492 +0.00(+0.00%)
Jul 13, 2005 4.389 4.408 4.347 4.347 238,126 -0.05(-1.11%)
Jul 12, 2005 4.371 4.424 4.371 4.396 266,976 -0.01(-0.21%)
Jul 11, 2005 4.422 4.424 4.381 4.405 203,677 +0.00(+0.11%)
Jul 08, 2005 4.378 4.412 4.366 4.401 308,745 -0.00(-0.11%)
Jul 07, 2005 4.373 4.408 4.357 4.405 245,446 +0.03(+0.58%)
Jul 06, 2005 4.329 4.385 4.329 4.380 279,895 +0.02(+0.43%)
Jul 05, 2005 4.338 4.368 4.336 4.361 190,759 +0.04(+0.97%)
Jul 01, 2005 4.294 4.324 4.267 4.319 218,318 +0.04(+0.92%)
Jun 30, 2005 4.254 4.282 4.254 4.280 431,469 +0.02(+0.55%)
Jun 29, 2005 4.273 4.292 4.254 4.257 221,332 -0.02(-0.38%)
Jun 28, 2005 4.271 4.294 4.247 4.273 248,460 +0.00(+0.05%)
Jun 27, 2005 4.264 4.271 4.243 4.271 649,787 +0.01(+0.27%)
Jun 24, 2005 4.264 4.279 4.238 4.259 347,070 -0.00(-0.11%)
Jun 23, 2005 4.273 4.274 4.252 4.264 378,073 -0.01(-0.22%)
Jun 22, 2005 4.296 4.340 4.273 4.273 494,337 -0.03(-0.65%)
Jun 21, 2005 4.364 4.366 4.296 4.301 295,827 -0.06(-1.28%)
Jun 20, 2005 4.319 4.366 4.313 4.357 249,752 +0.03(+0.59%)
Jun 17, 2005 4.280 4.343 4.278 4.331 278,172 +0.03(+0.65%)
Jun 16, 2005 4.287 4.308 4.252 4.303 266,115 +0.00(+0.11%)
Jun 15, 2005 4.336 4.336 4.294 4.299 309,176 -0.07(-1.54%)
Jun 14, 2005 4.394 4.412 4.357 4.366 229,944 -0.05(-1.10%)
Jun 13, 2005 4.419 4.421 4.396 4.415 208,844 -0.00(-0.10%)
Jun 10, 2005 4.419 4.422 4.380 4.419 179,132 +0.00(+0.00%)
Jun 09, 2005 4.424 4.424 4.347 4.419 363,433 +0.01(+0.16%)
Jun 08, 2005 4.456 4.470 4.403 4.412 231,236 -0.04(-0.99%)
Jun 07, 2005 4.443 4.456 4.415 4.456 269,560 +0.02(+0.42%)
Jun 06, 2005 4.378 4.445 4.367 4.438 236,403 +0.06(+1.38%)
Jun 03, 2005 4.345 4.385 4.345 4.378 278,603 +0.03(+0.59%)
Jun 02, 2005 4.352 4.354 4.345 4.352 201,955 +0.01(+0.16%)
Jun 01, 2005 4.315 4.361 4.306 4.345 214,873 +0.05(+1.24%)
May 31, 2005 4.268 4.317 4.257 4.292 253,197 +0.05(+1.15%)
May 27, 2005 4.227 4.259 4.227 4.243 235,542 +0.01(+0.33%)
May 26, 2005 4.250 4.264 4.229 4.229 419,842 -0.01(-0.27%)
May 25, 2005 4.215 4.243 4.206 4.241 403,049 +0.01(+0.16%)
May 24, 2005 4.227 4.245 4.206 4.234 598,114 +0.00(+0.01%)
May 23, 2005 4.315 4.319 4.192 4.234 989,106 -0.09(-1.99%)
May 20, 2005 4.326 4.343 4.301 4.319 387,116 -0.01(-0.16%)
May 19, 2005 4.436 4.456 4.292 4.326 556,345 -0.12(-2.66%)
May 18, 2005 4.501 4.503 4.440 4.445 210,136 -0.05(-1.14%)
May 17, 2005 4.538 4.547 4.426 4.496 503,811 -0.05(-1.17%)
May 16, 2005 4.542 4.556 4.538 4.549 185,161 -0.02(-0.36%)
May 13, 2005 4.594 4.598 4.538 4.566 357,835 -0.03(-0.61%)
May 12, 2005 4.598 4.612 4.594 4.594 128,751 -0.02(-0.35%)
May 11, 2005 4.642 4.642 4.594 4.610 198,510 -0.00(-0.10%)
May 10, 2005 4.598 4.656 4.594 4.614 212,720 +0.00(+0.05%)
May 09, 2005 4.598 4.612 4.594 4.612 146,406 +0.01(+0.20%)
May 06, 2005 4.614 4.617 4.591 4.603 100,331 +0.00(+0.10%)
May 05, 2005 4.610 4.631 4.594 4.598 107,221 -0.03(-0.70%)
May 04, 2005 4.584 4.638 4.582 4.631 164,061 +0.03(+0.66%)
May 03, 2005 4.598 4.656 4.575 4.600 346,208 +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.