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

PIMCO Income Strategy Fund (NY: PFL )

8.490 +0.070 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 31, 2004 3.724 3.724 3.682 3.693 134,089 -0.01(-0.19%)
Dec 30, 2004 3.724 3.724 3.686 3.700 209,156 -0.00(-0.05%)
Dec 29, 2004 3.680 3.717 3.652 3.701 410,864 +0.04(+1.19%)
Dec 28, 2004 3.632 3.665 3.630 3.658 323,190 +0.00(+0.05%)
Dec 27, 2004 3.642 3.665 3.621 3.656 574,751 +0.03(+0.96%)
Dec 23, 2004 3.625 3.637 3.612 3.621 172,482 +0.01(+0.39%)
Dec 22, 2004 3.604 3.639 3.590 3.607 383,931 +0.01(+0.34%)
Dec 21, 2004 3.553 3.612 3.544 3.595 560,998 +0.04(+1.18%)
Dec 20, 2004 3.569 3.581 3.534 3.553 308,291 -0.02(-0.68%)
Dec 17, 2004 3.543 3.600 3.534 3.577 366,740 +0.05(+1.49%)
Dec 16, 2004 3.534 3.548 3.511 3.525 463,583 -0.01(-0.30%)
Dec 15, 2004 3.551 3.569 3.534 3.536 665,290 -0.03(-0.93%)
Dec 14, 2004 3.602 3.602 3.569 3.569 396,538 -0.03(-0.73%)
Dec 13, 2004 3.612 3.612 3.579 3.595 304,280 -0.00(-0.05%)
Dec 10, 2004 3.588 3.614 3.581 3.597 322,044 -0.01(-0.24%)
Dec 09, 2004 3.604 3.618 3.597 3.605 369,032 +0.00(+0.00%)
Dec 08, 2004 3.647 3.656 3.604 3.605 340,381 -0.02(-0.67%)
Dec 07, 2004 3.607 3.639 3.595 3.630 366,740 +0.00(+0.00%)
Dec 06, 2004 3.661 3.661 3.597 3.630 393,100 +0.01(+0.19%)
Dec 03, 2004 3.644 3.644 3.604 3.623 327,774 +0.02(+0.53%)
Dec 02, 2004 3.614 3.621 3.602 3.604 366,167 -0.01(-0.24%)
Dec 01, 2004 3.649 3.691 3.612 3.612 470,459 -0.03(-0.96%)
Nov 30, 2004 3.738 3.752 3.647 3.647 444,673 -0.07(-1.97%)
Nov 29, 2004 3.721 3.747 3.691 3.721 342,673 -0.02(-0.61%)
Nov 26, 2004 3.722 3.796 3.722 3.743 128,359 +0.04(+1.04%)
Nov 24, 2004 3.672 3.708 3.663 3.705 208,010 +0.06(+1.58%)
Nov 23, 2004 3.654 3.673 3.621 3.647 395,965 +0.00(+0.00%)
Nov 22, 2004 3.705 3.715 3.630 3.647 426,336 -0.04(-1.09%)
Nov 19, 2004 3.663 3.687 3.649 3.687 254,999 +0.03(+0.72%)
Nov 18, 2004 3.661 3.682 3.647 3.661 409,718 -0.01(-0.29%)
Nov 17, 2004 3.694 3.694 3.647 3.672 528,335 -0.01(-0.33%)
Nov 16, 2004 3.696 3.707 3.665 3.684 469,313 -0.01(-0.38%)
Nov 15, 2004 3.780 3.785 3.672 3.698 554,122 -0.08(-2.12%)
Nov 12, 2004 3.778 3.787 3.762 3.778 278,493 +0.01(+0.32%)
Nov 11, 2004 3.761 3.818 3.752 3.766 460,145 +0.01(+0.14%)
Nov 10, 2004 3.700 3.761 3.693 3.761 271,044 +0.06(+1.65%)
Nov 09, 2004 3.691 3.700 3.673 3.700 272,190 +0.01(+0.33%)
Nov 08, 2004 3.691 3.693 3.665 3.687 266,460 +0.01(+0.14%)
Nov 05, 2004 3.708 3.726 3.649 3.682 351,841 -0.00(-0.09%)
Nov 04, 2004 3.682 3.714 3.665 3.686 417,167 +0.02(+0.43%)
Nov 03, 2004 3.708 3.729 3.642 3.670 260,156 +0.00(+0.10%)
Nov 02, 2004 3.663 3.700 3.654 3.666 422,324 +0.01(+0.24%)
Nov 01, 2004 3.673 3.679 3.647 3.658 361,010 +0.01(+0.19%)
Oct 29, 2004 3.646 3.682 3.633 3.651 438,942 +0.02(+0.67%)
Oct 28, 2004 3.626 3.637 3.626 3.626 323,190 +0.01(+0.39%)
Oct 27, 2004 3.619 3.626 3.605 3.612 355,280 +0.02(+0.49%)
Oct 26, 2004 3.612 3.618 3.588 3.595 415,448 -0.01(-0.29%)
Oct 25, 2004 3.607 3.614 3.595 3.605 399,403 +0.01(+0.24%)
Oct 22, 2004 3.593 3.604 3.583 3.597 334,077 +0.01(+0.29%)
Oct 21, 2004 3.597 3.598 3.577 3.586 304,853 -0.00(-0.05%)
Oct 20, 2004 3.614 3.614 3.569 3.588 395,965 -0.01(-0.39%)
Oct 19, 2004 3.619 3.621 3.600 3.602 351,268 -0.01(-0.24%)
Oct 18, 2004 3.602 3.611 3.579 3.611 442,954 +0.02(+0.63%)
Oct 15, 2004 3.618 3.618 3.581 3.588 398,830 -0.03(-0.72%)
Oct 14, 2004 3.612 3.616 3.602 3.614 259,010 +0.01(+0.19%)
Oct 13, 2004 3.612 3.612 3.569 3.607 349,549 +0.01(+0.15%)
Oct 12, 2004 3.633 3.633 3.579 3.602 655,549 -0.02(-0.53%)
Oct 11, 2004 3.626 3.628 3.616 3.621 199,415 -0.00(-0.10%)
Oct 08, 2004 3.625 3.628 3.612 3.625 319,179 +0.01(+0.24%)
Oct 07, 2004 3.644 3.644 3.612 3.616 419,459 -0.02(-0.48%)
Oct 06, 2004 3.646 3.647 3.618 3.633 472,178 -0.01(-0.29%)
Oct 05, 2004 3.658 3.658 3.626 3.644 417,740 -0.01(-0.38%)
Oct 04, 2004 3.680 3.680 3.640 3.658 370,752 +0.00(+0.00%)
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.