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: 4:10 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 (%)
Mar 31, 2006 4.578 4.592 4.547 4.559 209,783 -0.02(-0.41%)
Mar 30, 2006 4.498 4.578 4.484 4.578 296,341 +0.07(+1.56%)
Mar 29, 2006 4.538 4.538 4.503 4.508 387,162 -0.04(-0.88%)
Mar 28, 2006 4.569 4.569 4.538 4.547 227,265 -0.02(-0.36%)
Mar 27, 2006 4.597 4.597 4.555 4.564 302,310 -0.03(-0.66%)
Mar 24, 2006 4.587 4.604 4.569 4.594 123,653 +0.01(+0.15%)
Mar 23, 2006 4.592 4.608 4.585 4.587 130,048 +0.01(+0.15%)
Mar 22, 2006 4.562 4.601 4.562 4.580 217,032 -0.00(-0.10%)
Mar 21, 2006 4.623 4.625 4.585 4.585 116,830 -0.03(-0.56%)
Mar 20, 2006 4.630 4.637 4.611 4.611 129,622 -0.00(-0.05%)
Mar 17, 2006 4.608 4.641 4.587 4.613 223,428 +0.03(+0.61%)
Mar 16, 2006 4.639 4.641 4.580 4.585 235,367 -0.03(-0.61%)
Mar 15, 2006 4.632 4.654 4.587 4.613 306,574 -0.00(-0.10%)
Mar 14, 2006 4.587 4.641 4.587 4.618 323,629 +0.01(+0.31%)
Mar 13, 2006 4.594 4.639 4.576 4.604 446,430 +0.04(+0.93%)
Mar 10, 2006 4.522 4.569 4.522 4.562 164,160 +0.04(+0.88%)
Mar 09, 2006 4.515 4.555 4.503 4.522 252,849 -0.04(-0.77%)
Mar 08, 2006 4.566 4.568 4.545 4.557 182,494 +0.02(+0.41%)
Mar 07, 2006 4.566 4.571 4.522 4.538 367,548 +0.00(+0.05%)
Mar 06, 2006 4.557 4.559 4.533 4.536 222,575 -0.02(-0.41%)
Mar 03, 2006 4.512 4.557 4.491 4.555 378,634 +0.04(+0.99%)
Mar 02, 2006 4.494 4.510 4.482 4.510 265,640 +0.02(+0.47%)
Mar 01, 2006 4.487 4.515 4.487 4.489 281,417 +0.01(+0.16%)
Feb 28, 2006 4.475 4.489 4.468 4.482 281,417 +0.01(+0.16%)
Feb 27, 2006 4.463 4.491 4.447 4.475 214,474 -0.00(-0.10%)
Feb 24, 2006 4.454 4.498 4.454 4.479 215,753 +0.03(+0.69%)
Feb 23, 2006 4.440 4.454 4.430 4.449 182,494 +0.01(+0.21%)
Feb 22, 2006 4.430 4.454 4.400 4.440 452,399 -0.00(-0.11%)
Feb 21, 2006 4.430 4.449 4.423 4.444 195,712 +0.01(+0.16%)
Feb 17, 2006 4.435 4.449 4.421 4.437 150,089 +0.01(+0.26%)
Feb 16, 2006 4.435 4.456 4.397 4.426 463,485 -0.00(-0.05%)
Feb 15, 2006 4.447 4.463 4.426 4.428 396,969 -0.02(-0.42%)
Feb 14, 2006 4.444 4.470 4.440 4.447 357,741 +0.00(+0.00%)
Feb 13, 2006 4.440 4.449 4.430 4.447 214,900 +0.02(+0.53%)
Feb 10, 2006 4.414 4.426 4.401 4.423 345,802 +0.02(+0.48%)
Feb 09, 2006 4.414 4.426 4.400 4.402 284,828 -0.03(-0.58%)
Feb 08, 2006 4.416 4.444 4.410 4.428 224,707 +0.00(+0.11%)
Feb 07, 2006 4.407 4.426 4.400 4.423 273,315 +0.02(+0.37%)
Feb 06, 2006 4.400 4.433 4.393 4.407 408,055 +0.02(+0.37%)
Feb 03, 2006 4.381 4.390 4.365 4.390 239,631 +0.03(+0.65%)
Feb 02, 2006 4.341 4.386 4.339 4.362 468,602 +0.01(+0.27%)
Feb 01, 2006 4.355 4.368 4.346 4.350 435,770 -0.01(-0.27%)
Jan 31, 2006 4.358 4.374 4.358 4.362 290,797 +0.00(+0.11%)
Jan 30, 2006 4.379 4.383 4.353 4.358 238,778 -0.01(-0.16%)
Jan 27, 2006 4.386 4.395 4.362 4.365 344,096 -0.01(-0.32%)
Jan 26, 2006 4.402 4.402 4.374 4.379 361,578 -0.02(-0.48%)
Jan 25, 2006 4.386 4.409 4.385 4.400 494,185 +0.01(+0.27%)
Jan 24, 2006 4.416 4.444 4.388 4.388 360,299 -0.03(-0.74%)
Jan 23, 2006 4.416 4.421 4.383 4.421 223,428 +0.01(+0.21%)
Jan 20, 2006 4.397 4.416 4.381 4.411 234,088 +0.01(+0.32%)
Jan 19, 2006 4.374 4.397 4.360 4.397 173,114 +0.01(+0.27%)
Jan 18, 2006 4.388 4.397 4.376 4.386 251,570 -0.02(-0.37%)
Jan 17, 2006 4.358 4.409 4.358 4.402 431,080 +0.03(+0.59%)
Jan 13, 2006 4.383 4.386 4.359 4.376 125,358 +0.00(+0.00%)
Jan 12, 2006 4.372 4.383 4.353 4.376 191,449 -0.02(-0.43%)
Jan 11, 2006 4.374 4.409 4.362 4.395 251,570 +0.02(+0.48%)
Jan 10, 2006 4.372 4.393 4.362 4.374 374,796 -0.02(-0.53%)
Jan 09, 2006 4.383 4.428 4.383 4.397 321,071 -0.02(-0.48%)
Jan 06, 2006 4.428 4.433 4.388 4.418 184,626 +0.01(+0.16%)
Jan 05, 2006 4.362 4.426 4.362 4.411 221,296 +0.04(+1.02%)
Jan 04, 2006 4.346 4.407 4.341 4.367 332,584 -0.01(-0.16%)
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.