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 (%)
Aug 31, 2006 4.634 4.651 4.609 4.639 320,629 +0.00(+0.10%)
Aug 30, 2006 4.590 4.634 4.576 4.634 283,108 +0.06(+1.23%)
Aug 29, 2006 4.564 4.581 4.562 4.578 215,316 +0.02(+0.51%)
Aug 28, 2006 4.562 4.569 4.534 4.555 338,536 +0.00(+0.10%)
Aug 25, 2006 4.541 4.557 4.527 4.550 283,961 +0.02(+0.36%)
Aug 24, 2006 4.531 4.548 4.527 4.534 242,177 +0.01(+0.31%)
Aug 23, 2006 4.515 4.531 4.510 4.520 244,309 +0.01(+0.16%)
Aug 22, 2006 4.480 4.515 4.480 4.513 234,929 +0.02(+0.47%)
Aug 21, 2006 4.461 4.496 4.461 4.491 411,445 -0.00(-0.10%)
Aug 18, 2006 4.487 4.515 4.473 4.496 370,940 -0.01(-0.31%)
Aug 17, 2006 4.552 4.562 4.510 4.510 387,569 -0.05(-1.03%)
Aug 16, 2006 4.548 4.566 4.545 4.557 205,936 +0.02(+0.52%)
Aug 15, 2006 4.527 4.550 4.517 4.534 254,115 +0.01(+0.16%)
Aug 14, 2006 4.503 4.534 4.498 4.527 257,100 +0.01(+0.31%)
Aug 11, 2006 4.527 4.538 4.503 4.513 254,115 -0.01(-0.31%)
Aug 10, 2006 4.534 4.538 4.482 4.527 346,211 -0.05(-1.13%)
Aug 09, 2006 4.609 4.613 4.578 4.578 401,212 -0.04(-0.81%)
Aug 08, 2006 4.609 4.630 4.592 4.616 405,050 +0.01(+0.15%)
Aug 07, 2006 4.663 4.674 4.599 4.609 814,363 -0.06(-1.26%)
Aug 04, 2006 4.698 4.700 4.667 4.667 361,986 -0.02(-0.50%)
Aug 03, 2006 4.698 4.714 4.691 4.691 202,098 -0.02(-0.35%)
Aug 02, 2006 4.719 4.728 4.691 4.707 323,187 +0.00(+0.05%)
Aug 01, 2006 4.714 4.724 4.700 4.705 191,439 +0.01(+0.20%)
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%)
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.