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

PIMCO Income Strategy Fund (NY: PFL )

8.150 -0.070 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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, 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%)
Nov 01, 2006 4.605 4.648 4.603 4.645 196,777 +0.03(+0.70%)
Oct 31, 2006 4.605 4.631 4.605 4.612 331,982 +0.00(+0.00%)
Oct 30, 2006 4.596 4.615 4.591 4.612 169,651 +0.02(+0.51%)
Oct 27, 2006 4.587 4.608 4.587 4.589 190,749 -0.01(-0.30%)
Oct 26, 2006 4.608 4.612 4.589 4.603 214,862 +0.00(+0.00%)
Oct 25, 2006 4.603 4.610 4.577 4.603 256,629 +0.02(+0.51%)
Oct 24, 2006 4.568 4.598 4.566 4.580 248,017 +0.02(+0.41%)
Oct 23, 2006 4.554 4.566 4.550 4.561 140,371 +0.01(+0.20%)
Oct 20, 2006 4.564 4.566 4.545 4.552 171,803 -0.00(-0.10%)
Oct 19, 2006 4.550 4.557 4.536 4.557 198,500 +0.02(+0.41%)
Oct 18, 2006 4.540 4.552 4.529 4.538 241,558 +0.00(+0.10%)
Oct 17, 2006 4.499 4.538 4.498 4.533 175,248 +0.03(+0.57%)
Oct 16, 2006 4.505 4.522 4.499 4.508 244,573 +0.00(+0.05%)
Oct 13, 2006 4.501 4.512 4.487 4.505 181,707 +0.02(+0.41%)
Oct 12, 2006 4.515 4.526 4.487 4.487 320,356 -0.04(-0.87%)
Oct 11, 2006 4.561 4.561 4.526 4.526 234,669 -0.01(-0.31%)
Oct 10, 2006 4.543 4.557 4.529 4.540 197,639 -0.01(-0.15%)
Oct 09, 2006 4.573 4.580 4.543 4.547 193,763 -0.03(-0.61%)
Oct 06, 2006 4.566 4.589 4.566 4.575 199,792 -0.00(-0.10%)
Oct 05, 2006 4.557 4.580 4.557 4.580 217,015 +0.02(+0.36%)
Oct 04, 2006 4.580 4.582 4.557 4.564 276,436 -0.01(-0.30%)
Oct 03, 2006 4.587 4.589 4.575 4.577 228,210 -0.01(-0.20%)
Oct 02, 2006 4.552 4.589 4.552 4.587 147,691 +0.03(+0.77%)
Sep 29, 2006 4.543 4.568 4.543 4.552 170,512 +0.01(+0.20%)
Sep 28, 2006 4.529 4.564 4.529 4.543 274,283 +0.00(+0.00%)
Sep 27, 2006 4.557 4.582 4.543 4.543 269,547 -0.01(-0.26%)
Sep 26, 2006 4.615 4.619 4.543 4.554 488,284 -0.05(-1.16%)
Sep 25, 2006 4.610 4.622 4.589 4.608 373,318 -0.01(-0.30%)
Sep 22, 2006 4.594 4.624 4.580 4.622 235,961 +0.01(+0.30%)
Sep 21, 2006 4.612 4.619 4.591 4.608 269,547 -0.02(-0.40%)
Sep 20, 2006 4.603 4.629 4.601 4.626 226,918 +0.02(+0.40%)
Sep 19, 2006 4.615 4.631 4.605 4.608 204,959 +0.01(+0.15%)
Sep 18, 2006 4.608 4.619 4.596 4.601 189,027 -0.00(-0.10%)
Sep 15, 2006 4.596 4.608 4.594 4.605 174,818 -0.00(-0.05%)
Sep 14, 2006 4.598 4.610 4.589 4.608 203,236 +0.01(+0.20%)
Sep 13, 2006 4.587 4.615 4.584 4.598 207,973 +0.00(+0.10%)
Sep 12, 2006 4.561 4.598 4.561 4.594 216,584 +0.02(+0.46%)
Sep 11, 2006 4.552 4.582 4.550 4.573 145,968 +0.02(+0.46%)
Sep 08, 2006 4.543 4.575 4.540 4.552 200,222 -0.00(-0.10%)
Sep 07, 2006 4.580 4.584 4.554 4.557 237,253 -0.05(-1.06%)
Sep 06, 2006 4.612 4.633 4.605 4.605 394,417 -0.02(-0.50%)
Sep 05, 2006 4.645 4.654 4.610 4.629 294,090 -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.