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

PIMCO Income Strategy Fund (NY: PFL )

8.222 -0.048 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2007 4.002 4.029 3.997 4.027 366,859 +0.03(+0.70%)
Oct 30, 2007 4.004 4.018 3.997 3.999 478,811 +0.00(+0.12%)
Oct 29, 2007 3.988 3.997 3.976 3.995 281,172 +0.00(+0.12%)
Oct 26, 2007 3.983 4.002 3.979 3.990 417,238 +0.00(+0.06%)
Oct 25, 2007 4.008 4.022 3.978 3.988 489,576 -0.02(-0.52%)
Oct 24, 2007 4.034 4.036 4.006 4.008 224,335 -0.03(-0.69%)
Oct 23, 2007 4.048 4.059 4.029 4.036 441,350 -0.02(-0.40%)
Oct 22, 2007 4.020 4.064 4.020 4.053 269,116 -0.02(-0.40%)
Oct 19, 2007 4.064 4.078 4.032 4.069 504,216 -0.02(-0.45%)
Oct 18, 2007 4.118 4.141 4.085 4.087 238,975 -0.05(-1.23%)
Oct 17, 2007 4.180 4.183 4.129 4.139 219,599 -0.02(-0.56%)
Oct 16, 2007 4.215 4.224 4.162 4.162 218,307 -0.05(-1.21%)
Oct 15, 2007 4.218 4.248 4.213 4.213 253,184 -0.02(-0.49%)
Oct 12, 2007 4.262 4.271 4.227 4.234 199,361 -0.03(-0.65%)
Oct 11, 2007 4.278 4.285 4.260 4.262 338,871 -0.02(-0.49%)
Oct 10, 2007 4.310 4.310 4.271 4.283 255,768 -0.01(-0.27%)
Oct 09, 2007 4.292 4.324 4.280 4.294 230,312 +0.00(+0.05%)
Oct 08, 2007 4.292 4.296 4.273 4.292 226,918 +0.01(+0.33%)
Oct 05, 2007 4.296 4.327 4.276 4.278 299,257 -0.00(-0.05%)
Oct 04, 2007 4.310 4.322 4.280 4.280 272,561 -0.02(-0.54%)
Oct 03, 2007 4.329 4.329 4.296 4.303 235,100 -0.01(-0.32%)
Oct 02, 2007 4.341 4.350 4.308 4.317 205,820 +0.00(+0.00%)
Oct 01, 2007 4.292 4.338 4.264 4.317 358,678 +0.03(+0.76%)
Sep 28, 2007 4.283 4.292 4.262 4.285 203,236 +0.01(+0.33%)
Sep 27, 2007 4.238 4.271 4.229 4.271 223,043 +0.04(+0.88%)
Sep 26, 2007 4.245 4.264 4.208 4.234 499,910 +0.02(+0.39%)
Sep 25, 2007 4.229 4.248 4.208 4.218 212,709 -0.03(-0.66%)
Sep 24, 2007 4.199 4.248 4.180 4.245 386,666 +0.05(+1.27%)
Sep 21, 2007 4.180 4.206 4.171 4.192 205,820 +0.01(+0.33%)
Sep 20, 2007 4.197 4.215 4.166 4.178 215,723 -0.03(-0.83%)
Sep 19, 2007 4.222 4.222 4.199 4.213 219,168 +0.01(+0.17%)
Sep 18, 2007 4.176 4.222 4.159 4.206 197,639 +0.06(+1.34%)
Sep 17, 2007 4.238 4.238 4.150 4.150 288,492 -0.05(-1.22%)
Sep 14, 2007 4.227 4.231 4.192 4.201 174,495 -0.01(-0.17%)
Sep 13, 2007 4.259 4.259 4.204 4.208 230,363 -0.04(-0.98%)
Sep 12, 2007 4.271 4.271 4.245 4.250 245,003 -0.01(-0.27%)
Sep 11, 2007 4.290 4.290 4.250 4.262 361,261 -0.00(-0.05%)
Sep 10, 2007 4.236 4.273 4.234 4.264 323,370 +0.04(+0.99%)
Sep 07, 2007 4.269 4.271 4.208 4.222 318,203 -0.01(-0.33%)
Sep 06, 2007 4.190 4.245 4.190 4.236 350,497 +0.03(+0.61%)
Sep 05, 2007 4.146 4.211 4.143 4.211 283,756 +0.04(+1.06%)
Sep 04, 2007 4.143 4.166 4.108 4.166 247,156 +0.02(+0.56%)
Aug 31, 2007 4.090 4.155 4.090 4.143 418,529 +0.06(+1.54%)
Aug 30, 2007 4.143 4.144 4.080 4.080 366,859 -0.04(-0.90%)
Aug 29, 2007 4.157 4.171 4.115 4.118 264,380 -0.02(-0.45%)
Aug 28, 2007 4.169 4.169 4.132 4.136 247,156 -0.01(-0.28%)
Aug 27, 2007 4.129 4.159 4.125 4.148 221,751 +0.03(+0.62%)
Aug 24, 2007 4.125 4.155 4.104 4.122 201,514 +0.00(+0.11%)
Aug 23, 2007 4.152 4.162 4.099 4.118 288,492 +0.00(+0.11%)
Aug 22, 2007 4.120 4.120 4.099 4.113 388,388 +0.01(+0.28%)
Aug 21, 2007 4.099 4.116 4.069 4.101 561,915 -0.00(-0.11%)
Aug 20, 2007 4.085 4.122 4.031 4.106 555,025 +0.05(+1.20%)
Aug 17, 2007 4.071 4.094 3.851 4.057 1,524,275 +0.33(+8.98%)
Aug 16, 2007 3.630 3.723 3.279 3.723 2,151,209 -0.04(-0.99%)
Aug 15, 2007 3.913 3.913 3.760 3.760 1,226,309 -0.16(-4.03%)
Aug 14, 2007 4.046 4.062 3.916 3.918 622,197 -0.17(-4.15%)
Aug 13, 2007 4.111 4.132 4.053 4.087 318,203 +0.01(+0.23%)
Aug 10, 2007 4.029 4.132 4.029 4.078 586,458 -0.05(-1.24%)
Aug 09, 2007 4.078 4.176 4.032 4.129 572,679 -0.09(-2.09%)
Aug 08, 2007 3.997 4.238 3.997 4.218 857,727 +0.22(+5.58%)
Aug 07, 2007 3.953 4.025 3.932 3.995 573,540 +0.02(+0.47%)
Aug 06, 2007 4.039 4.039 3.906 3.976 1,093,258 -0.05(-1.15%)
Aug 03, 2007 4.032 4.080 4.022 4.022 403,889 -0.06(-1.42%)
Aug 02, 2007 4.004 4.080 3.995 4.080 569,665 +0.07(+1.85%)
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.