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

PIMCO Income Strategy Fund (NY: PFL )

8.270 +0.020 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jan 31, 2007 4.773 4.826 4.773 4.826 247,587 +0.04(+0.88%)
Jan 30, 2007 4.789 4.793 4.773 4.784 278,589 +0.00(+0.10%)
Jan 29, 2007 4.777 4.812 4.775 4.780 230,363 +0.01(+0.11%)
Jan 26, 2007 4.761 4.803 4.761 4.774 204,097 +0.02(+0.33%)
Jan 25, 2007 4.754 4.791 4.754 4.759 219,168 -0.01(-0.15%)
Jan 24, 2007 4.731 4.770 4.731 4.766 234,669 +0.01(+0.29%)
Jan 23, 2007 4.715 4.761 4.715 4.752 180,846 +0.02(+0.39%)
Jan 22, 2007 4.726 4.733 4.708 4.733 259,212 +0.01(+0.25%)
Jan 19, 2007 4.724 4.747 4.717 4.721 259,643 -0.01(-0.25%)
Jan 18, 2007 4.726 4.738 4.719 4.733 197,208 -0.02(-0.39%)
Jan 17, 2007 4.719 4.754 4.710 4.752 122,286 +0.04(+0.79%)
Jan 16, 2007 4.710 4.742 4.703 4.715 238,114 +0.01(+0.20%)
Jan 12, 2007 4.701 4.712 4.682 4.705 153,288 +0.01(+0.15%)
Jan 11, 2007 4.715 4.726 4.680 4.698 260,074 -0.03(-0.59%)
Jan 10, 2007 4.724 4.747 4.712 4.726 311,744 +0.00(+0.05%)
Jan 09, 2007 4.703 4.724 4.691 4.724 229,071 +0.04(+0.79%)
Jan 08, 2007 4.691 4.703 4.680 4.687 185,582 +0.01(+0.30%)
Jan 05, 2007 4.701 4.701 4.670 4.673 268,685 -0.01(-0.15%)
Jan 04, 2007 4.694 4.694 4.666 4.680 207,112 +0.01(+0.18%)
Jan 03, 2007 4.638 4.696 4.636 4.671 420,252 +0.04(+0.83%)
Dec 29, 2006 4.626 4.652 4.605 4.633 147,260 +0.03(+0.64%)
Dec 28, 2006 4.582 4.615 4.582 4.603 215,723 +0.01(+0.20%)
Dec 27, 2006 4.603 4.626 4.591 4.594 178,262 -0.07(-1.40%)
Dec 26, 2006 4.631 4.659 4.622 4.659 173,526 +0.03(+0.60%)
Dec 22, 2006 4.631 4.640 4.617 4.631 265,241 +0.01(+0.20%)
Dec 21, 2006 4.612 4.633 4.610 4.622 134,773 +0.01(+0.15%)
Dec 20, 2006 4.617 4.629 4.612 4.615 151,566 -0.01(-0.25%)
Dec 19, 2006 4.626 4.633 4.617 4.626 123,147 -0.01(-0.15%)
Dec 18, 2006 4.629 4.633 4.622 4.633 187,305 +0.00(+0.00%)
Dec 15, 2006 4.626 4.633 4.624 4.633 237,683 +0.00(+0.00%)
Dec 14, 2006 4.624 4.633 4.615 4.633 180,846 +0.02(+0.40%)
Dec 13, 2006 4.645 4.645 4.610 4.615 151,566 -0.00(-0.10%)
Dec 12, 2006 4.612 4.629 4.598 4.619 266,532 +0.01(+0.20%)
Dec 11, 2006 4.612 4.615 4.603 4.610 140,801 +0.00(+0.10%)
Dec 08, 2006 4.612 4.622 4.605 4.605 176,540 -0.02(-0.35%)
Dec 07, 2006 4.612 4.622 4.601 4.622 164,914 -0.01(-0.25%)
Dec 06, 2006 4.636 4.645 4.633 4.633 189,457 -0.01(-0.25%)
Dec 05, 2006 4.643 4.649 4.640 4.645 238,114 -0.00(-0.10%)
Dec 04, 2006 4.645 4.659 4.643 4.649 179,123 -0.00(-0.05%)
Dec 01, 2006 4.638 4.654 4.633 4.652 140,371 +0.01(+0.30%)
Nov 30, 2006 4.629 4.641 4.624 4.638 125,300 +0.02(+0.45%)
Nov 29, 2006 4.612 4.633 4.605 4.617 227,349 +0.00(+0.00%)
Nov 28, 2006 4.638 4.640 4.615 4.617 244,142 -0.02(-0.40%)
Nov 27, 2006 4.636 4.654 4.622 4.636 175,248 +0.00(+0.00%)
Nov 24, 2006 4.598 4.638 4.598 4.636 143,815 +0.02(+0.40%)
Nov 22, 2006 4.636 4.636 4.615 4.617 172,665 -0.02(-0.40%)
Nov 21, 2006 4.631 4.638 4.622 4.636 137,787 +0.00(+0.05%)
Nov 20, 2006 4.638 4.642 4.619 4.633 124,870 -0.00(-0.10%)
Nov 17, 2006 4.640 4.640 4.596 4.638 321,217 +0.00(+0.05%)
Nov 16, 2006 4.640 4.645 4.627 4.636 203,236 +0.01(+0.15%)
Nov 15, 2006 4.636 4.659 4.620 4.629 386,235 -0.01(-0.20%)
Nov 14, 2006 4.643 4.663 4.633 4.638 229,071 +0.00(+0.00%)
Nov 13, 2006 4.636 4.638 4.615 4.638 305,285 +0.02(+0.35%)
Nov 10, 2006 4.624 4.633 4.619 4.622 161,469 +0.00(+0.10%)
Nov 09, 2006 4.624 4.643 4.617 4.617 244,142 -0.04(-0.95%)
Nov 08, 2006 4.636 4.661 4.636 4.661 230,794 +0.01(+0.30%)
Nov 07, 2006 4.638 4.647 4.631 4.647 127,022 +0.02(+0.45%)
Nov 06, 2006 4.622 4.645 4.622 4.626 212,279 +0.00(+0.05%)
Nov 03, 2006 4.640 4.640 4.612 4.624 290,215 -0.00(-0.05%)
Nov 02, 2006 4.631 4.645 4.622 4.626 215,723 -0.02(-0.40%)
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.