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 (%)
Nov 30, 2004 4.974 4.993 4.854 4.854 334,151 -0.10(-1.97%)
Nov 29, 2004 4.951 4.986 4.912 4.951 257,503 -0.03(-0.61%)
Nov 26, 2004 4.953 5.051 4.953 4.981 96,456 +0.05(+1.04%)
Nov 24, 2004 4.886 4.935 4.875 4.930 156,310 +0.08(+1.58%)
Nov 23, 2004 4.863 4.888 4.819 4.854 297,550 +0.00(+0.00%)
Nov 22, 2004 4.930 4.944 4.830 4.854 320,372 -0.05(-1.09%)
Nov 19, 2004 4.875 4.907 4.856 4.907 191,620 +0.03(+0.72%)
Nov 18, 2004 4.872 4.900 4.854 4.872 307,884 -0.01(-0.29%)
Nov 17, 2004 4.916 4.916 4.854 4.886 397,020 -0.02(-0.33%)
Nov 16, 2004 4.919 4.933 4.877 4.902 352,667 -0.02(-0.38%)
Nov 15, 2004 5.030 5.037 4.886 4.921 416,397 -0.11(-2.12%)
Nov 12, 2004 5.028 5.039 5.007 5.028 209,275 +0.02(+0.32%)
Nov 11, 2004 5.005 5.081 4.993 5.012 345,778 +0.01(+0.14%)
Nov 10, 2004 4.923 5.005 4.914 5.005 203,677 +0.08(+1.65%)
Nov 09, 2004 4.912 4.923 4.888 4.923 204,538 +0.02(+0.33%)
Nov 08, 2004 4.912 4.914 4.877 4.907 200,232 +0.01(+0.14%)
Nov 05, 2004 4.935 4.958 4.856 4.900 264,393 -0.00(-0.09%)
Nov 04, 2004 4.900 4.942 4.877 4.905 313,482 +0.02(+0.43%)
Nov 03, 2004 4.935 4.963 4.847 4.884 195,496 +0.00(+0.10%)
Nov 02, 2004 4.875 4.923 4.863 4.879 317,358 +0.01(+0.24%)
Nov 01, 2004 4.888 4.895 4.854 4.868 271,283 +0.01(+0.19%)
Oct 29, 2004 4.851 4.900 4.835 4.858 329,845 +0.03(+0.67%)
Oct 28, 2004 4.826 4.840 4.826 4.826 242,862 +0.02(+0.39%)
Oct 27, 2004 4.816 4.826 4.798 4.807 266,976 +0.02(+0.49%)
Oct 26, 2004 4.807 4.814 4.775 4.784 312,190 -0.01(-0.29%)
Oct 25, 2004 4.800 4.809 4.784 4.798 300,133 +0.01(+0.24%)
Oct 22, 2004 4.782 4.796 4.768 4.786 251,044 +0.01(+0.29%)
Oct 21, 2004 4.786 4.789 4.761 4.772 229,083 -0.00(-0.05%)
Oct 20, 2004 4.809 4.809 4.749 4.775 297,550 -0.02(-0.39%)
Oct 19, 2004 4.816 4.819 4.791 4.793 263,962 -0.01(-0.24%)
Oct 18, 2004 4.793 4.805 4.763 4.805 332,859 +0.03(+0.63%)
Oct 15, 2004 4.814 4.814 4.765 4.775 299,703 -0.03(-0.72%)
Oct 14, 2004 4.807 4.812 4.793 4.809 194,634 +0.01(+0.19%)
Oct 13, 2004 4.807 4.807 4.749 4.800 262,670 +0.01(+0.15%)
Oct 12, 2004 4.835 4.835 4.763 4.793 492,615 -0.03(-0.53%)
Oct 11, 2004 4.826 4.828 4.812 4.819 149,851 -0.00(-0.10%)
Oct 08, 2004 4.823 4.828 4.807 4.823 239,848 +0.01(+0.24%)
Oct 07, 2004 4.849 4.849 4.807 4.812 315,205 -0.02(-0.48%)
Oct 06, 2004 4.851 4.854 4.814 4.835 354,820 -0.01(-0.29%)
Oct 05, 2004 4.868 4.868 4.826 4.849 313,913 -0.02(-0.38%)
Oct 04, 2004 4.898 4.898 4.844 4.868 278,603 +0.00(+0.00%)
Oct 01, 2004 4.856 4.893 4.851 4.868 308,745 +0.02(+0.38%)
Sep 30, 2004 4.842 4.854 4.842 4.849 276,019 +0.01(+0.14%)
Sep 29, 2004 4.840 4.861 4.830 4.842 281,617 +0.00(+0.05%)
Sep 28, 2004 4.840 4.842 4.821 4.840 365,586 +0.02(+0.39%)
Sep 27, 2004 4.849 4.851 4.816 4.821 251,044 -0.01(-0.24%)
Sep 24, 2004 4.840 4.851 4.796 4.833 322,955 +0.00(+0.10%)
Sep 23, 2004 4.875 4.875 4.819 4.828 378,073 -0.03(-0.72%)
Sep 22, 2004 4.842 4.863 4.833 4.863 436,636 +0.03(+0.67%)
Sep 21, 2004 4.793 4.840 4.784 4.830 655,815 +0.05(+0.97%)
Sep 20, 2004 4.768 4.789 4.740 4.784 425,871 +0.04(+0.93%)
Sep 17, 2004 4.758 4.761 4.703 4.740 492,615 -0.01(-0.24%)
Sep 16, 2004 4.777 4.796 4.744 4.751 409,508 -0.00(-0.05%)
Sep 15, 2004 4.812 4.812 4.726 4.754 577,014 -0.04(-0.82%)
Sep 14, 2004 4.854 4.861 4.791 4.793 438,358 -0.03(-0.53%)
Sep 13, 2004 4.949 4.960 4.812 4.819 1,205,702 -0.10(-2.03%)
Sep 10, 2004 4.916 4.984 4.907 4.919 295,397 +0.01(+0.19%)
Sep 09, 2004 4.923 4.935 4.893 4.909 431,469 +0.02(+0.33%)
Sep 08, 2004 4.947 4.970 4.884 4.893 396,159 -0.02(-0.47%)
Sep 07, 2004 4.891 4.919 4.886 4.916 338,457 +0.03(+0.52%)
Sep 03, 2004 4.888 4.891 4.879 4.891 139,516 +0.01(+0.29%)
Sep 02, 2004 4.870 4.877 4.854 4.877 319,941 +0.01(+0.14%)
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.