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

PIMCO Income Strategy Fund (NY: PFL )

8.280 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2003 4.702 4.702 4.693 4.700 107,450 +0.01(+0.15%)
Oct 30, 2003 4.709 4.709 4.693 4.693 140,282 -0.00(-0.10%)
Oct 29, 2003 4.735 4.735 4.698 4.698 61,826 -0.02(-0.35%)
Oct 28, 2003 4.702 4.761 4.698 4.714 237,072 +0.02(+0.50%)
Oct 27, 2003 4.742 4.742 4.681 4.691 121,521 -0.05(-1.09%)
Oct 24, 2003 4.691 4.773 4.691 4.742 198,697 +0.02(+0.50%)
Oct 23, 2003 4.674 4.726 4.667 4.719 168,424 +0.03(+0.55%)
Oct 22, 2003 4.672 4.702 4.667 4.693 187,611 -0.02(-0.45%)
Oct 21, 2003 4.707 4.735 4.698 4.714 191,449 -0.01(-0.15%)
Oct 20, 2003 4.728 4.737 4.719 4.721 182,068 -0.02(-0.35%)
Oct 17, 2003 4.733 4.749 4.721 4.737 83,572 +0.02(+0.35%)
Oct 16, 2003 4.702 4.726 4.688 4.721 133,886 +0.02(+0.40%)
Oct 15, 2003 4.681 4.702 4.674 4.702 42,638 +0.02(+0.40%)
Oct 14, 2003 4.676 4.684 4.667 4.684 69,927 +0.01(+0.30%)
Oct 13, 2003 4.709 4.737 4.709 4.669 60,120 -0.03(-0.60%)
Oct 10, 2003 4.679 4.702 4.667 4.698 152,647 +0.02(+0.40%)
Oct 09, 2003 4.719 4.719 4.667 4.679 299,325 -0.05(-0.99%)
Oct 08, 2003 4.691 4.726 4.691 4.726 50,314 +0.02(+0.50%)
Oct 07, 2003 4.691 4.702 4.691 4.702 81,866 +0.01(+0.25%)
Oct 06, 2003 4.705 4.714 4.691 4.691 57,989 +0.00(+0.00%)
Oct 03, 2003 4.693 4.693 4.693 4.691 147,104 -0.00(-0.10%)
Oct 02, 2003 4.735 4.735 4.695 4.695 106,597 -0.02(-0.40%)
Oct 01, 2003 4.691 4.714 4.691 4.714 291,224 +0.02(+0.45%)
Sep 30, 2003 4.691 4.691 4.691 4.693 645,554 +0.00(+0.00%)
Sep 29, 2003 4.695 4.695 4.695 4.693 88,262 -0.01(-0.15%)
Sep 26, 2003 4.714 4.737 4.691 4.700 168,850 -0.02(-0.50%)
Sep 25, 2003 4.695 4.723 4.695 4.723 41,359 +0.02(+0.35%)
Sep 24, 2003 4.691 4.691 4.691 4.707 70,780 +0.01(+0.25%)
Sep 23, 2003 4.749 4.740 4.698 4.695 55,430 -0.05(-1.14%)
Sep 22, 2003 4.754 4.756 4.714 4.749 76,323 -0.04(-0.74%)
Sep 19, 2003 4.782 4.796 4.782 4.784 30,273 +0.04(+0.94%)
Sep 18, 2003 4.759 4.784 4.726 4.740 59,694 +0.02(+0.35%)
Sep 17, 2003 4.737 4.794 4.723 4.723 129,622 -0.06(-1.27%)
Sep 16, 2003 4.691 4.805 4.691 4.784 223,001 +0.09(+1.95%)
Sep 15, 2003 4.737 4.737 4.691 4.693 122,800 -0.03(-0.69%)
Sep 12, 2003 4.702 4.852 4.702 4.726 107,450 +0.04(+0.75%)
Sep 11, 2003 4.707 4.723 4.691 4.691 178,231 -0.00(-0.10%)
Sep 10, 2003 4.691 4.712 4.691 4.695 132,607 +0.00(+0.10%)
Sep 09, 2003 4.693 4.693 4.691 4.691 75,471 -0.00(-0.05%)
Sep 08, 2003 4.691 4.693 4.691 4.693 94,232 +0.00(+0.00%)
Sep 05, 2003 4.691 4.693 4.691 4.693 139,003 +0.00(+0.00%)
Sep 04, 2003 4.693 4.693 4.691 4.693 100,628 +0.00(+0.00%)
Sep 03, 2003 4.691 4.693 4.691 4.693 155,632 +0.00(+0.05%)
Sep 02, 2003 4.691 4.693 4.691 4.691 143,693 +0.00(+0.00%)
Aug 29, 2003 4.691 4.693 4.691 4.691 236,220 -0.00(-0.05%)
Aug 28, 2003 4.691 4.693 4.691 4.693 99,775 +0.00(+0.00%)
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.