Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Income Strategy Fund (NY: PFL )

8.360 +0.010 (+0.12%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 20, 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 (%)
Aug 31, 2007 4.130 4.196 4.130 4.184 414,430 +0.06(+1.54%)
Aug 30, 2007 4.184 4.185 4.121 4.121 363,266 -0.04(-0.90%)
Aug 29, 2007 4.198 4.212 4.156 4.158 261,790 -0.02(-0.45%)
Aug 28, 2007 4.210 4.210 4.172 4.177 244,735 -0.01(-0.28%)
Aug 27, 2007 4.170 4.201 4.165 4.189 219,579 +0.03(+0.62%)
Aug 24, 2007 4.165 4.196 4.144 4.163 199,540 +0.00(+0.11%)
Aug 23, 2007 4.194 4.203 4.140 4.158 285,666 +0.00(+0.11%)
Aug 22, 2007 4.161 4.161 4.140 4.154 384,584 +0.01(+0.28%)
Aug 21, 2007 4.140 4.157 4.109 4.142 556,410 -0.00(-0.11%)
Aug 20, 2007 4.126 4.163 4.071 4.147 549,589 +0.05(+1.20%)
Aug 17, 2007 4.111 4.135 3.889 4.097 1,509,344 +0.34(+8.98%)
Aug 16, 2007 3.666 3.760 3.312 3.760 2,130,137 -0.04(-0.99%)
Aug 15, 2007 3.952 3.952 3.797 3.797 1,214,297 -0.16(-4.03%)
Aug 14, 2007 4.086 4.102 3.954 3.957 616,102 -0.17(-4.15%)
Aug 13, 2007 4.151 4.172 4.093 4.128 315,086 +0.01(+0.23%)
Aug 10, 2007 4.069 4.172 4.069 4.119 580,713 -0.05(-1.24%)
Aug 09, 2007 4.119 4.217 4.072 4.170 567,070 -0.09(-2.09%)
Aug 08, 2007 4.036 4.280 4.036 4.259 849,326 +0.23(+5.58%)
Aug 07, 2007 3.992 4.065 3.971 4.034 567,922 +0.02(+0.47%)
Aug 06, 2007 4.079 4.079 3.945 4.015 1,082,549 -0.05(-1.15%)
Aug 03, 2007 4.072 4.121 4.062 4.062 399,933 -0.06(-1.42%)
Aug 02, 2007 4.043 4.121 4.034 4.121 564,085 +0.08(+1.86%)
Aug 01, 2007 4.147 4.203 4.039 4.046 803,704 -0.15(-3.52%)
Jul 31, 2007 4.240 4.269 4.182 4.194 655,328 +0.01(+0.28%)
Jul 30, 2007 4.170 4.196 4.095 4.182 568,775 +0.01(+0.28%)
Jul 27, 2007 4.189 4.219 4.109 4.170 694,554 -0.03(-0.67%)
Jul 26, 2007 4.114 4.219 3.985 4.198 1,583,106 -0.02(-0.44%)
Jul 25, 2007 4.257 4.278 4.142 4.217 1,308,525 -0.06(-1.48%)
Jul 24, 2007 4.341 4.355 4.269 4.280 628,467 -0.08(-1.72%)
Jul 23, 2007 4.297 4.381 4.297 4.355 593,505 +0.03(+0.60%)
Jul 20, 2007 4.337 4.365 4.306 4.330 644,242 -0.00(-0.06%)
Jul 19, 2007 4.325 4.386 4.318 4.332 984,484 -0.04(-0.86%)
Jul 18, 2007 4.482 4.496 4.304 4.369 1,530,236 -0.16(-3.52%)
Jul 17, 2007 4.541 4.550 4.482 4.529 426,794 -0.01(-0.26%)
Jul 16, 2007 4.494 4.548 4.473 4.541 393,538 +0.03(+0.68%)
Jul 13, 2007 4.515 4.569 4.386 4.510 1,719,544 -0.12(-2.68%)
Jul 12, 2007 4.686 4.702 4.630 4.635 425,942 -0.09(-1.84%)
Jul 11, 2007 4.775 4.794 4.719 4.721 346,637 -0.08(-1.71%)
Jul 10, 2007 4.878 4.893 4.785 4.803 269,038 -0.09(-1.92%)
Jul 09, 2007 4.890 4.914 4.878 4.897 208,494 +0.00(+0.05%)
Jul 06, 2007 4.935 4.949 4.876 4.895 168,415 -0.04(-0.81%)
Jul 05, 2007 4.876 4.935 4.867 4.935 274,154 +0.05(+1.01%)
Jul 03, 2007 4.869 4.888 4.836 4.885 123,646 +0.04(+0.87%)
Jul 02, 2007 4.806 4.862 4.801 4.843 281,829 +0.05(+1.08%)
Jun 29, 2007 4.766 4.829 4.766 4.792 223,843 +0.03(+0.59%)
Jun 28, 2007 4.766 4.810 4.752 4.763 304,000 +0.01(+0.30%)
Jun 27, 2007 4.691 4.768 4.691 4.749 424,236 -0.01(-0.20%)
Jun 26, 2007 4.965 4.996 4.712 4.759 745,718 -0.21(-4.16%)
Jun 25, 2007 5.061 5.097 4.958 4.965 336,404 -0.06(-1.12%)
Jun 22, 2007 4.968 5.021 4.961 5.021 318,070 +0.05(+1.09%)
Jun 21, 2007 4.972 5.000 4.960 4.968 260,511 -0.03(-0.61%)
Jun 20, 2007 5.057 5.080 4.984 4.998 248,572 -0.05(-0.98%)
Jun 19, 2007 5.050 5.099 5.007 5.047 351,327 -0.00(-0.05%)
Jun 18, 2007 5.066 5.089 5.026 5.050 205,509 +0.02(+0.42%)
Jun 15, 2007 5.000 5.038 4.973 5.029 336,404 +0.07(+1.32%)
Jun 14, 2007 4.932 4.968 4.925 4.963 300,163 +0.04(+0.81%)
Jun 13, 2007 4.864 4.935 4.864 4.923 295,899 +0.05(+1.06%)
Jun 12, 2007 4.855 4.895 4.855 4.871 234,502 -0.02(-0.43%)
Jun 11, 2007 4.902 4.909 4.885 4.892 157,329 +0.00(+0.05%)
Jun 08, 2007 4.846 4.932 4.834 4.890 358,149 -0.01(-0.14%)
Jun 07, 2007 5.043 5.043 4.897 4.897 487,339 -0.12(-2.38%)
Jun 06, 2007 5.021 5.043 5.014 5.017 209,773 -0.01(-0.19%)
Jun 05, 2007 5.031 5.052 5.019 5.026 211,905 -0.01(-0.28%)
Jun 04, 2007 5.061 5.061 5.036 5.040 222,990 -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.