Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 4.628 4.641 4.624 4.638 125,306 +0.02(+0.45%)
Nov 29, 2006 4.612 4.633 4.605 4.617 227,360 +0.00(+0.00%)
Nov 28, 2006 4.638 4.640 4.614 4.617 244,154 -0.02(-0.40%)
Nov 27, 2006 4.635 4.654 4.621 4.635 175,257 +0.00(+0.00%)
Nov 24, 2006 4.598 4.638 4.598 4.635 143,823 +0.02(+0.40%)
Nov 22, 2006 4.635 4.635 4.614 4.617 172,673 -0.02(-0.40%)
Nov 21, 2006 4.631 4.638 4.621 4.635 137,794 +0.00(+0.05%)
Nov 20, 2006 4.638 4.642 4.619 4.633 124,876 -0.00(-0.10%)
Nov 17, 2006 4.640 4.640 4.596 4.638 321,233 +0.00(+0.05%)
Nov 16, 2006 4.640 4.645 4.627 4.635 203,246 +0.01(+0.15%)
Nov 15, 2006 4.635 4.659 4.619 4.628 386,255 -0.01(-0.20%)
Nov 14, 2006 4.642 4.663 4.633 4.638 229,083 +0.00(+0.00%)
Nov 13, 2006 4.635 4.638 4.614 4.638 305,301 +0.02(+0.35%)
Nov 10, 2006 4.624 4.633 4.619 4.621 161,477 +0.00(+0.10%)
Nov 09, 2006 4.624 4.642 4.617 4.617 244,154 -0.04(-0.95%)
Nov 08, 2006 4.635 4.661 4.635 4.661 230,805 +0.01(+0.30%)
Nov 07, 2006 4.638 4.647 4.631 4.647 127,029 +0.02(+0.45%)
Nov 06, 2006 4.621 4.645 4.621 4.626 212,289 +0.00(+0.05%)
Nov 03, 2006 4.640 4.640 4.612 4.624 290,229 -0.00(-0.05%)
Nov 02, 2006 4.631 4.645 4.622 4.626 215,734 -0.02(-0.40%)
Nov 01, 2006 4.605 4.648 4.603 4.645 196,787 +0.03(+0.71%)
Oct 31, 2006 4.605 4.631 4.605 4.612 331,998 +0.00(+0.00%)
Oct 30, 2006 4.596 4.614 4.591 4.612 169,659 +0.02(+0.51%)
Oct 27, 2006 4.587 4.607 4.587 4.589 190,759 -0.01(-0.30%)
Oct 26, 2006 4.607 4.612 4.589 4.603 214,873 +0.00(+0.00%)
Oct 25, 2006 4.603 4.610 4.577 4.603 256,642 +0.02(+0.51%)
Oct 24, 2006 4.568 4.598 4.566 4.580 248,030 +0.02(+0.41%)
Oct 23, 2006 4.554 4.566 4.549 4.561 140,378 +0.01(+0.20%)
Oct 20, 2006 4.563 4.566 4.545 4.552 171,812 -0.00(-0.10%)
Oct 19, 2006 4.549 4.556 4.535 4.556 198,510 +0.02(+0.41%)
Oct 18, 2006 4.540 4.552 4.528 4.538 241,571 +0.00(+0.10%)
Oct 17, 2006 4.498 4.538 4.498 4.533 175,257 +0.03(+0.57%)
Oct 16, 2006 4.505 4.522 4.498 4.508 244,585 +0.00(+0.05%)
Oct 13, 2006 4.501 4.512 4.487 4.505 181,716 +0.02(+0.41%)
Oct 12, 2006 4.515 4.526 4.487 4.487 320,372 -0.04(-0.87%)
Oct 11, 2006 4.561 4.561 4.526 4.526 234,681 -0.01(-0.31%)
Oct 10, 2006 4.542 4.556 4.528 4.540 197,649 -0.01(-0.15%)
Oct 09, 2006 4.573 4.580 4.542 4.547 193,773 -0.03(-0.61%)
Oct 06, 2006 4.566 4.589 4.566 4.575 199,802 -0.00(-0.10%)
Oct 05, 2006 4.556 4.580 4.556 4.580 217,026 +0.02(+0.36%)
Oct 04, 2006 4.580 4.582 4.557 4.563 276,450 -0.01(-0.30%)
Oct 03, 2006 4.587 4.589 4.575 4.577 228,222 -0.01(-0.20%)
Oct 02, 2006 4.552 4.589 4.552 4.587 147,698 +0.03(+0.77%)
Sep 29, 2006 4.542 4.568 4.542 4.552 170,520 +0.01(+0.20%)
Sep 28, 2006 4.528 4.563 4.528 4.542 274,297 +0.00(+0.00%)
Sep 27, 2006 4.556 4.582 4.542 4.542 269,560 -0.01(-0.25%)
Sep 26, 2006 4.614 4.619 4.542 4.554 488,309 -0.05(-1.16%)
Sep 25, 2006 4.610 4.621 4.589 4.607 373,337 -0.01(-0.30%)
Sep 22, 2006 4.594 4.624 4.580 4.621 235,973 +0.01(+0.30%)
Sep 21, 2006 4.612 4.619 4.591 4.607 269,560 -0.02(-0.40%)
Sep 20, 2006 4.603 4.628 4.601 4.626 226,930 +0.02(+0.40%)
Sep 19, 2006 4.614 4.631 4.605 4.607 204,969 +0.01(+0.15%)
Sep 18, 2006 4.607 4.619 4.596 4.600 189,036 -0.00(-0.10%)
Sep 15, 2006 4.596 4.607 4.594 4.605 174,826 -0.00(-0.05%)
Sep 14, 2006 4.598 4.610 4.589 4.607 203,246 +0.01(+0.20%)
Sep 13, 2006 4.587 4.614 4.584 4.598 207,983 +0.00(+0.10%)
Sep 12, 2006 4.561 4.598 4.561 4.594 216,595 +0.02(+0.46%)
Sep 11, 2006 4.552 4.582 4.549 4.573 145,976 +0.02(+0.46%)
Sep 08, 2006 4.542 4.575 4.540 4.552 200,232 -0.00(-0.10%)
Sep 07, 2006 4.580 4.584 4.554 4.556 237,264 -0.05(-1.06%)
Sep 06, 2006 4.612 4.633 4.605 4.605 394,436 -0.02(-0.50%)
Sep 05, 2006 4.645 4.654 4.610 4.628 294,105 -0.01(-0.25%)
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.