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 (%)
Jul 31, 2006 4.700 4.731 4.693 4.695 247,293 -0.03(-0.65%)
Jul 28, 2006 4.714 4.726 4.693 4.726 140,275 +0.02(+0.40%)
Jul 27, 2006 4.705 4.726 4.691 4.707 264,774 +0.02(+0.45%)
Jul 26, 2006 4.679 4.702 4.679 4.686 208,494 -0.00(-0.05%)
Jul 25, 2006 4.679 4.693 4.667 4.688 220,858 +0.00(+0.10%)
Jul 24, 2006 4.684 4.686 4.665 4.684 209,773 +0.01(+0.30%)
Jul 21, 2006 4.681 4.681 4.663 4.670 156,903 -0.01(-0.20%)
Jul 20, 2006 4.660 4.679 4.660 4.679 147,097 -0.00(-0.05%)
Jul 19, 2006 4.693 4.695 4.667 4.681 271,170 +0.01(+0.20%)
Jul 18, 2006 4.663 4.686 4.656 4.672 240,045 +0.02(+0.40%)
Jul 17, 2006 4.656 4.665 4.642 4.653 209,346 -0.01(-0.25%)
Jul 14, 2006 4.663 4.670 4.642 4.665 202,951 +0.01(+0.20%)
Jul 13, 2006 4.646 4.674 4.644 4.656 309,117 -0.04(-0.80%)
Jul 12, 2006 4.684 4.702 4.670 4.693 352,180 +0.02(+0.35%)
Jul 11, 2006 4.681 4.691 4.670 4.677 243,882 -0.01(-0.15%)
Jul 10, 2006 4.686 4.695 4.670 4.684 286,093 +0.00(+0.05%)
Jul 07, 2006 4.721 4.724 4.679 4.681 295,473 -0.02(-0.50%)
Jul 06, 2006 4.726 4.731 4.695 4.705 189,734 -0.00(-0.10%)
Jul 05, 2006 4.717 4.735 4.698 4.710 305,279 -0.00(-0.10%)
Jul 03, 2006 4.686 4.714 4.686 4.714 114,693 +0.04(+0.95%)
Jun 30, 2006 4.670 4.695 4.670 4.670 248,146 -0.01(-0.25%)
Jun 29, 2006 4.705 4.705 4.681 4.681 204,656 -0.02(-0.45%)
Jun 28, 2006 4.684 4.702 4.674 4.702 251,557 +0.01(+0.25%)
Jun 27, 2006 4.702 4.717 4.670 4.691 271,596 -0.03(-0.60%)
Jun 26, 2006 4.726 4.749 4.710 4.719 324,040 -0.01(-0.15%)
Jun 23, 2006 4.674 4.726 4.674 4.726 241,324 +0.06(+1.31%)
Jun 22, 2006 4.684 4.698 4.656 4.665 391,832 -0.03(-0.55%)
Jun 21, 2006 4.712 4.726 4.684 4.691 246,014 -0.01(-0.30%)
Jun 20, 2006 4.738 4.738 4.695 4.705 304,000 -0.02(-0.35%)
Jun 19, 2006 4.738 4.766 4.710 4.721 513,774 +0.02(+0.40%)
Jun 16, 2006 4.679 4.761 4.670 4.702 338,110 +0.04(+0.80%)
Jun 15, 2006 4.651 4.749 4.651 4.665 487,765 -0.01(-0.25%)
Jun 14, 2006 4.653 4.726 4.630 4.677 395,670 +0.01(+0.20%)
Jun 13, 2006 4.756 4.756 4.658 4.667 423,383 -0.05(-1.09%)
Jun 12, 2006 4.782 4.782 4.656 4.719 530,828 +0.05(+1.16%)
Jun 09, 2006 4.714 4.820 4.634 4.665 488,191 -0.05(-1.04%)
Jun 08, 2006 4.688 4.714 4.656 4.714 481,796 +0.03(+0.65%)
Jun 07, 2006 4.646 4.792 4.632 4.684 538,077 +0.04(+0.91%)
Jun 06, 2006 4.679 4.679 4.623 4.642 501,835 +0.01(+0.30%)
Jun 05, 2006 4.632 4.644 4.592 4.627 501,409 +0.04(+0.82%)
Jun 02, 2006 4.581 4.590 4.541 4.590 466,873 +0.06(+1.29%)
Jun 01, 2006 4.538 4.566 4.531 4.531 367,529 +0.00(+0.00%)
May 31, 2006 4.566 4.583 4.520 4.531 396,096 -0.03(-0.67%)
May 30, 2006 4.552 4.571 4.534 4.562 199,540 +0.02(+0.36%)
May 26, 2006 4.552 4.557 4.534 4.545 283,535 +0.00(+0.05%)
May 25, 2006 4.555 4.583 4.520 4.543 563,659 -0.01(-0.26%)
May 24, 2006 4.566 4.583 4.541 4.555 359,002 -0.01(-0.15%)
May 23, 2006 4.517 4.585 4.515 4.562 532,107 +0.04(+0.99%)
May 22, 2006 4.550 4.552 4.503 4.517 543,619 +0.03(+0.57%)
May 19, 2006 4.477 4.555 4.475 4.491 551,720 +0.04(+0.84%)
May 18, 2006 4.409 4.466 4.409 4.454 358,149 +0.03(+0.69%)
May 17, 2006 4.400 4.442 4.400 4.423 245,161 +0.02(+0.37%)
May 16, 2006 4.419 4.419 4.377 4.407 210,199 +0.02(+0.48%)
May 15, 2006 4.381 4.386 4.369 4.386 181,633 +0.01(+0.32%)
May 12, 2006 4.365 4.407 4.364 4.372 297,178 +0.00(+0.00%)
May 11, 2006 4.414 4.430 4.367 4.372 230,665 -0.06(-1.27%)
May 10, 2006 4.430 4.475 4.412 4.428 228,107 -0.00(-0.05%)
May 09, 2006 4.435 4.459 4.409 4.430 229,386 +0.01(+0.32%)
May 08, 2006 4.421 4.510 4.416 4.416 441,717 -0.00(-0.11%)
May 05, 2006 4.405 4.421 4.388 4.421 332,567 +0.03(+0.75%)
May 04, 2006 4.391 4.412 4.384 4.388 210,626 +0.01(+0.16%)
May 03, 2006 4.398 4.421 4.358 4.381 388,848 -0.01(-0.27%)
May 02, 2006 4.428 4.430 4.381 4.393 193,997 -0.02(-0.48%)
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.