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

PIMCO Income Strategy Fund (NY: PFL )

8.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2006 4.651 4.676 4.651 4.658 328,746 +0.00(+0.00%)
Oct 30, 2006 4.641 4.660 4.637 4.658 167,997 +0.02(+0.51%)
Oct 27, 2006 4.632 4.653 4.632 4.634 188,890 -0.01(-0.30%)
Oct 26, 2006 4.653 4.658 4.634 4.648 212,768 +0.00(+0.00%)
Oct 25, 2006 4.648 4.655 4.623 4.648 254,128 +0.02(+0.51%)
Oct 24, 2006 4.613 4.644 4.611 4.625 245,600 +0.02(+0.41%)
Oct 23, 2006 4.599 4.611 4.594 4.606 139,003 +0.01(+0.20%)
Oct 20, 2006 4.608 4.611 4.590 4.597 170,129 -0.00(-0.10%)
Oct 19, 2006 4.594 4.601 4.580 4.601 196,565 +0.02(+0.41%)
Oct 18, 2006 4.585 4.597 4.573 4.583 239,204 +0.00(+0.10%)
Oct 17, 2006 4.543 4.583 4.542 4.578 173,540 +0.03(+0.57%)
Oct 16, 2006 4.550 4.566 4.543 4.552 242,189 +0.00(+0.05%)
Oct 13, 2006 4.545 4.557 4.531 4.550 179,936 +0.02(+0.41%)
Oct 12, 2006 4.559 4.571 4.531 4.531 317,234 -0.04(-0.87%)
Oct 11, 2006 4.606 4.606 4.571 4.571 232,382 -0.01(-0.31%)
Oct 10, 2006 4.587 4.601 4.573 4.585 195,712 -0.01(-0.15%)
Oct 09, 2006 4.618 4.625 4.587 4.592 191,875 -0.03(-0.61%)
Oct 06, 2006 4.611 4.634 4.611 4.620 197,844 -0.00(-0.10%)
Oct 05, 2006 4.601 4.625 4.601 4.625 214,900 +0.02(+0.36%)
Oct 04, 2006 4.625 4.627 4.602 4.608 273,742 -0.01(-0.30%)
Oct 03, 2006 4.632 4.634 4.620 4.623 225,986 -0.01(-0.20%)
Oct 02, 2006 4.597 4.634 4.597 4.632 146,251 +0.04(+0.77%)
Sep 29, 2006 4.587 4.613 4.587 4.597 168,850 +0.01(+0.20%)
Sep 28, 2006 4.573 4.608 4.573 4.587 271,610 +0.00(+0.00%)
Sep 27, 2006 4.601 4.627 4.587 4.587 266,920 -0.01(-0.26%)
Sep 26, 2006 4.660 4.665 4.587 4.599 483,526 -0.05(-1.16%)
Sep 25, 2006 4.655 4.667 4.634 4.653 369,680 -0.01(-0.30%)
Sep 22, 2006 4.639 4.669 4.625 4.667 233,661 +0.01(+0.30%)
Sep 21, 2006 4.658 4.665 4.637 4.653 266,920 -0.02(-0.40%)
Sep 20, 2006 4.648 4.674 4.646 4.672 224,707 +0.02(+0.40%)
Sep 19, 2006 4.660 4.676 4.651 4.653 202,961 +0.01(+0.15%)
Sep 18, 2006 4.653 4.665 4.641 4.646 187,185 -0.00(-0.10%)
Sep 15, 2006 4.641 4.653 4.639 4.651 173,114 -0.00(-0.05%)
Sep 14, 2006 4.644 4.655 4.634 4.653 201,256 +0.01(+0.20%)
Sep 13, 2006 4.632 4.660 4.630 4.644 205,946 +0.00(+0.10%)
Sep 12, 2006 4.606 4.644 4.606 4.639 214,474 +0.02(+0.46%)
Sep 11, 2006 4.597 4.627 4.594 4.618 144,546 +0.02(+0.46%)
Sep 08, 2006 4.587 4.620 4.585 4.597 198,271 -0.00(-0.10%)
Sep 07, 2006 4.625 4.630 4.599 4.601 234,940 -0.05(-1.06%)
Sep 06, 2006 4.658 4.679 4.651 4.651 390,573 -0.02(-0.50%)
Sep 05, 2006 4.691 4.700 4.655 4.674 291,224 -0.01(-0.25%)
Sep 01, 2006 4.662 4.688 4.639 4.686 210,210 +0.05(+1.01%)
Aug 31, 2006 4.634 4.651 4.608 4.639 320,645 +0.00(+0.10%)
Aug 30, 2006 4.590 4.634 4.576 4.634 283,122 +0.06(+1.23%)
Aug 29, 2006 4.564 4.580 4.562 4.578 215,326 +0.02(+0.51%)
Aug 28, 2006 4.562 4.569 4.533 4.555 338,553 +0.00(+0.10%)
Aug 25, 2006 4.540 4.557 4.526 4.550 283,975 +0.02(+0.36%)
Aug 24, 2006 4.531 4.547 4.526 4.533 242,189 +0.01(+0.31%)
Aug 23, 2006 4.515 4.531 4.510 4.519 244,321 +0.01(+0.16%)
Aug 22, 2006 4.479 4.515 4.479 4.512 234,940 +0.02(+0.47%)
Aug 21, 2006 4.461 4.496 4.461 4.491 411,466 -0.00(-0.10%)
Aug 18, 2006 4.487 4.515 4.472 4.496 370,959 -0.01(-0.31%)
Aug 17, 2006 4.552 4.562 4.510 4.510 387,588 -0.05(-1.03%)
Aug 16, 2006 4.547 4.566 4.545 4.557 205,946 +0.02(+0.52%)
Aug 15, 2006 4.526 4.550 4.517 4.533 254,128 +0.01(+0.16%)
Aug 14, 2006 4.503 4.533 4.498 4.526 257,113 +0.01(+0.31%)
Aug 11, 2006 4.526 4.538 4.503 4.512 254,128 -0.01(-0.31%)
Aug 10, 2006 4.533 4.538 4.482 4.526 346,228 -0.05(-1.13%)
Aug 09, 2006 4.608 4.613 4.578 4.578 401,232 -0.04(-0.81%)
Aug 08, 2006 4.608 4.630 4.592 4.615 405,070 +0.01(+0.15%)
Aug 07, 2006 4.662 4.674 4.599 4.608 814,404 -0.06(-1.26%)
Aug 04, 2006 4.698 4.700 4.667 4.667 362,005 -0.02(-0.50%)
Aug 03, 2006 4.698 4.714 4.691 4.691 202,108 -0.02(-0.35%)
Aug 02, 2006 4.719 4.728 4.691 4.707 323,203 +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.