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 +0.081 (+0.99%)
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, 2007 4.199 4.227 4.141 4.152 661,811 +0.01(+0.28%)
Jul 30, 2007 4.129 4.155 4.055 4.141 574,402 +0.01(+0.28%)
Jul 27, 2007 4.148 4.178 4.069 4.129 701,425 -0.03(-0.67%)
Jul 26, 2007 4.074 4.178 3.946 4.157 1,598,766 -0.02(-0.44%)
Jul 25, 2007 4.215 4.236 4.101 4.176 1,321,469 -0.06(-1.48%)
Jul 24, 2007 4.299 4.313 4.227 4.238 634,684 -0.07(-1.72%)
Jul 23, 2007 4.255 4.338 4.255 4.313 599,376 +0.03(+0.60%)
Jul 20, 2007 4.294 4.322 4.264 4.287 650,615 -0.00(-0.06%)
Jul 19, 2007 4.283 4.343 4.276 4.290 994,223 -0.04(-0.86%)
Jul 18, 2007 4.438 4.452 4.262 4.327 1,545,374 -0.16(-3.52%)
Jul 17, 2007 4.496 4.505 4.438 4.485 431,016 -0.01(-0.26%)
Jul 16, 2007 4.450 4.503 4.429 4.496 397,431 +0.03(+0.68%)
Jul 13, 2007 4.471 4.524 4.343 4.466 1,736,554 -0.12(-2.68%)
Jul 12, 2007 4.640 4.656 4.584 4.589 430,155 -0.09(-1.84%)
Jul 11, 2007 4.728 4.747 4.673 4.675 350,066 -0.08(-1.71%)
Jul 10, 2007 4.831 4.845 4.738 4.756 271,699 -0.09(-1.92%)
Jul 09, 2007 4.842 4.865 4.831 4.849 210,556 +0.00(+0.05%)
Jul 06, 2007 4.886 4.900 4.828 4.847 170,081 -0.04(-0.81%)
Jul 05, 2007 4.828 4.886 4.819 4.886 276,867 +0.05(+1.01%)
Jul 03, 2007 4.821 4.840 4.789 4.838 124,870 +0.04(+0.87%)
Jul 02, 2007 4.759 4.814 4.754 4.796 284,617 +0.05(+1.08%)
Jun 29, 2007 4.719 4.782 4.719 4.745 226,057 +0.03(+0.59%)
Jun 28, 2007 4.719 4.763 4.705 4.717 307,008 +0.01(+0.30%)
Jun 27, 2007 4.645 4.721 4.645 4.703 428,433 -0.01(-0.20%)
Jun 26, 2007 4.917 4.947 4.666 4.712 753,095 -0.20(-4.16%)
Jun 25, 2007 5.012 5.047 4.910 4.917 339,732 -0.06(-1.12%)
Jun 22, 2007 4.919 4.972 4.913 4.972 321,217 +0.05(+1.09%)
Jun 21, 2007 4.924 4.951 4.912 4.919 263,088 -0.03(-0.61%)
Jun 20, 2007 5.007 5.030 4.935 4.949 251,031 -0.05(-0.98%)
Jun 19, 2007 5.000 5.049 4.958 4.998 354,803 -0.00(-0.05%)
Jun 18, 2007 5.016 5.040 4.977 5.000 207,542 +0.02(+0.42%)
Jun 15, 2007 4.951 4.989 4.924 4.979 339,732 +0.07(+1.32%)
Jun 14, 2007 4.884 4.919 4.877 4.914 303,132 +0.04(+0.81%)
Jun 13, 2007 4.817 4.886 4.817 4.875 298,826 +0.05(+1.06%)
Jun 12, 2007 4.807 4.847 4.807 4.824 236,822 -0.02(-0.43%)
Jun 11, 2007 4.854 4.861 4.838 4.845 158,886 +0.00(+0.05%)
Jun 08, 2007 4.798 4.884 4.787 4.842 361,692 -0.01(-0.14%)
Jun 07, 2007 4.993 4.993 4.849 4.849 492,160 -0.12(-2.38%)
Jun 06, 2007 4.972 4.993 4.965 4.968 211,848 -0.01(-0.19%)
Jun 05, 2007 4.982 5.002 4.970 4.977 214,001 -0.01(-0.28%)
Jun 04, 2007 5.012 5.012 4.986 4.991 225,196 -0.00(-0.05%)
Jun 01, 2007 4.972 4.993 4.964 4.993 140,801 +0.03(+0.65%)
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%)
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.