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 (%)
Jul 31, 2006 4.654 4.684 4.647 4.649 249,752 -0.03(-0.65%)
Jul 28, 2006 4.668 4.679 4.647 4.679 141,670 +0.02(+0.40%)
Jul 27, 2006 4.659 4.679 4.645 4.661 267,407 +0.02(+0.45%)
Jul 26, 2006 4.633 4.656 4.633 4.640 210,567 -0.00(-0.05%)
Jul 25, 2006 4.633 4.647 4.621 4.642 223,054 +0.00(+0.10%)
Jul 24, 2006 4.638 4.640 4.619 4.638 211,859 +0.01(+0.30%)
Jul 21, 2006 4.635 4.635 4.617 4.624 158,463 -0.01(-0.20%)
Jul 20, 2006 4.614 4.633 4.614 4.633 148,559 -0.00(-0.05%)
Jul 19, 2006 4.647 4.649 4.621 4.635 273,866 +0.01(+0.20%)
Jul 18, 2006 4.617 4.640 4.610 4.626 242,432 +0.02(+0.40%)
Jul 17, 2006 4.610 4.619 4.596 4.607 211,428 -0.01(-0.25%)
Jul 14, 2006 4.617 4.624 4.596 4.619 204,969 +0.01(+0.20%)
Jul 13, 2006 4.600 4.628 4.598 4.610 312,190 -0.04(-0.80%)
Jul 12, 2006 4.638 4.656 4.624 4.647 355,682 +0.02(+0.35%)
Jul 11, 2006 4.635 4.645 4.624 4.631 246,307 -0.01(-0.15%)
Jul 10, 2006 4.640 4.649 4.624 4.638 288,937 +0.00(+0.05%)
Jul 07, 2006 4.675 4.677 4.633 4.635 298,411 -0.02(-0.50%)
Jul 06, 2006 4.679 4.684 4.649 4.659 191,620 -0.00(-0.10%)
Jul 05, 2006 4.670 4.689 4.652 4.663 308,315 -0.00(-0.10%)
Jul 03, 2006 4.640 4.668 4.640 4.668 115,833 +0.04(+0.95%)
Jun 30, 2006 4.624 4.649 4.624 4.624 250,613 -0.01(-0.25%)
Jun 29, 2006 4.659 4.659 4.635 4.635 206,691 -0.02(-0.45%)
Jun 28, 2006 4.638 4.656 4.628 4.656 254,058 +0.01(+0.25%)
Jun 27, 2006 4.656 4.670 4.624 4.645 274,297 -0.03(-0.60%)
Jun 26, 2006 4.679 4.703 4.663 4.672 327,262 -0.01(-0.15%)
Jun 23, 2006 4.628 4.679 4.628 4.679 243,724 +0.06(+1.31%)
Jun 22, 2006 4.638 4.652 4.610 4.619 395,728 -0.03(-0.55%)
Jun 21, 2006 4.665 4.679 4.638 4.645 248,460 -0.01(-0.30%)
Jun 20, 2006 4.691 4.691 4.649 4.659 307,023 -0.02(-0.35%)
Jun 19, 2006 4.691 4.719 4.663 4.675 518,882 +0.02(+0.40%)
Jun 16, 2006 4.633 4.714 4.624 4.656 341,472 +0.04(+0.80%)
Jun 15, 2006 4.605 4.703 4.605 4.619 492,615 -0.01(-0.25%)
Jun 14, 2006 4.607 4.679 4.584 4.631 399,604 +0.01(+0.20%)
Jun 13, 2006 4.710 4.710 4.612 4.621 427,593 -0.05(-1.09%)
Jun 12, 2006 4.735 4.735 4.610 4.672 536,106 +0.05(+1.16%)
Jun 09, 2006 4.668 4.772 4.589 4.619 493,046 -0.05(-1.04%)
Jun 08, 2006 4.642 4.668 4.610 4.668 486,586 +0.03(+0.65%)
Jun 07, 2006 4.600 4.744 4.587 4.638 543,427 +0.04(+0.91%)
Jun 06, 2006 4.633 4.633 4.577 4.596 506,825 +0.01(+0.30%)
Jun 05, 2006 4.587 4.598 4.547 4.582 506,394 +0.04(+0.82%)
Jun 02, 2006 4.535 4.545 4.496 4.545 471,515 +0.06(+1.29%)
Jun 01, 2006 4.494 4.522 4.487 4.487 371,184 +0.00(+0.00%)
May 31, 2006 4.522 4.538 4.475 4.487 400,034 -0.03(-0.67%)
May 30, 2006 4.508 4.526 4.489 4.517 201,524 +0.02(+0.36%)
May 26, 2006 4.508 4.512 4.489 4.501 286,354 +0.00(+0.05%)
May 25, 2006 4.510 4.538 4.475 4.498 569,263 -0.01(-0.26%)
May 24, 2006 4.522 4.538 4.496 4.510 362,571 -0.01(-0.15%)
May 23, 2006 4.473 4.540 4.470 4.517 537,398 +0.04(+0.99%)
May 22, 2006 4.505 4.508 4.459 4.473 549,025 +0.03(+0.57%)
May 19, 2006 4.433 4.510 4.431 4.447 557,206 +0.04(+0.84%)
May 18, 2006 4.366 4.422 4.366 4.410 361,710 +0.03(+0.69%)
May 17, 2006 4.357 4.398 4.357 4.380 247,599 +0.02(+0.37%)
May 16, 2006 4.375 4.375 4.333 4.364 212,289 +0.02(+0.48%)
May 15, 2006 4.338 4.343 4.326 4.343 183,438 +0.01(+0.32%)
May 12, 2006 4.322 4.364 4.321 4.329 300,133 +0.00(+0.00%)
May 11, 2006 4.371 4.387 4.324 4.329 232,958 -0.06(-1.27%)
May 10, 2006 4.387 4.431 4.368 4.385 230,375 -0.00(-0.05%)
May 09, 2006 4.391 4.415 4.366 4.387 231,667 +0.01(+0.32%)
May 08, 2006 4.378 4.466 4.373 4.373 446,109 -0.00(-0.11%)
May 05, 2006 4.361 4.378 4.345 4.378 335,874 +0.03(+0.75%)
May 04, 2006 4.347 4.368 4.340 4.345 212,720 +0.01(+0.16%)
May 03, 2006 4.354 4.378 4.315 4.338 392,714 -0.01(-0.27%)
May 02, 2006 4.385 4.387 4.338 4.350 195,926 -0.02(-0.48%)
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.