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

PIMCO Income Strategy Fund (NY: PFL )

8.540 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2006 3.407 3.417 3.384 3.393 281,917 -0.01(-0.41%)
Mar 30, 2006 3.347 3.407 3.337 3.407 398,237 +0.05(+1.56%)
Mar 29, 2006 3.377 3.377 3.351 3.354 520,287 -0.03(-0.88%)
Mar 28, 2006 3.400 3.400 3.377 3.384 305,411 -0.01(-0.36%)
Mar 27, 2006 3.421 3.421 3.389 3.396 406,259 -0.02(-0.66%)
Mar 24, 2006 3.414 3.426 3.400 3.419 166,171 +0.01(+0.15%)
Mar 23, 2006 3.417 3.429 3.412 3.414 174,766 +0.01(+0.15%)
Mar 22, 2006 3.394 3.424 3.394 3.408 291,658 -0.00(-0.10%)
Mar 21, 2006 3.440 3.442 3.412 3.412 157,003 -0.02(-0.56%)
Mar 20, 2006 3.445 3.450 3.431 3.431 174,193 -0.00(-0.05%)
Mar 17, 2006 3.429 3.454 3.414 3.433 300,254 +0.02(+0.61%)
Mar 16, 2006 3.452 3.454 3.408 3.412 316,298 -0.02(-0.61%)
Mar 15, 2006 3.447 3.463 3.414 3.433 411,989 -0.00(-0.10%)
Mar 14, 2006 3.414 3.454 3.414 3.436 434,909 +0.01(+0.31%)
Mar 13, 2006 3.419 3.452 3.405 3.426 599,935 +0.03(+0.93%)
Mar 10, 2006 3.365 3.400 3.365 3.394 220,606 +0.03(+0.88%)
Mar 09, 2006 3.359 3.389 3.351 3.365 339,791 -0.03(-0.77%)
Mar 08, 2006 3.398 3.399 3.382 3.391 245,245 +0.01(+0.41%)
Mar 07, 2006 3.398 3.401 3.365 3.377 493,929 +0.00(+0.05%)
Mar 06, 2006 3.391 3.393 3.373 3.375 299,108 -0.01(-0.41%)
Mar 03, 2006 3.358 3.391 3.342 3.389 508,827 +0.03(+0.99%)
Mar 02, 2006 3.344 3.356 3.335 3.356 356,981 +0.02(+0.47%)
Mar 01, 2006 3.339 3.359 3.339 3.340 378,182 +0.01(+0.16%)
Feb 28, 2006 3.330 3.340 3.325 3.335 378,182 +0.01(+0.16%)
Feb 27, 2006 3.321 3.342 3.309 3.330 288,220 -0.00(-0.10%)
Feb 24, 2006 3.314 3.347 3.314 3.333 289,939 +0.02(+0.69%)
Feb 23, 2006 3.304 3.314 3.297 3.311 245,245 +0.01(+0.21%)
Feb 22, 2006 3.297 3.314 3.274 3.304 607,957 -0.00(-0.11%)
Feb 21, 2006 3.297 3.311 3.291 3.307 263,008 +0.01(+0.16%)
Feb 17, 2006 3.300 3.311 3.290 3.302 201,697 +0.01(+0.27%)
Feb 16, 2006 3.300 3.316 3.272 3.293 622,855 -0.00(-0.05%)
Feb 15, 2006 3.309 3.321 3.293 3.295 533,466 -0.01(-0.42%)
Feb 14, 2006 3.307 3.326 3.304 3.309 480,750 +0.00(+0.00%)
Feb 13, 2006 3.304 3.311 3.297 3.309 288,793 +0.02(+0.53%)
Feb 10, 2006 3.284 3.293 3.275 3.291 464,706 +0.02(+0.48%)
Feb 09, 2006 3.284 3.293 3.274 3.276 382,766 -0.02(-0.58%)
Feb 08, 2006 3.286 3.307 3.281 3.295 301,973 +0.00(+0.11%)
Feb 07, 2006 3.279 3.293 3.274 3.291 367,295 +0.01(+0.37%)
Feb 06, 2006 3.274 3.298 3.269 3.279 548,364 +0.01(+0.37%)
Feb 03, 2006 3.260 3.267 3.248 3.267 322,028 +0.02(+0.65%)
Feb 02, 2006 3.230 3.264 3.229 3.246 629,731 +0.01(+0.27%)
Feb 01, 2006 3.241 3.250 3.234 3.237 585,610 -0.01(-0.27%)
Jan 31, 2006 3.243 3.255 3.243 3.246 390,788 +0.00(+0.11%)
Jan 30, 2006 3.258 3.262 3.239 3.243 320,882 -0.01(-0.16%)
Jan 27, 2006 3.264 3.270 3.246 3.248 462,414 -0.01(-0.32%)
Jan 26, 2006 3.276 3.276 3.255 3.258 485,907 -0.02(-0.48%)
Jan 25, 2006 3.264 3.281 3.263 3.274 664,111 +0.01(+0.27%)
Jan 24, 2006 3.286 3.307 3.265 3.265 484,188 -0.02(-0.74%)
Jan 23, 2006 3.286 3.290 3.262 3.290 300,254 +0.01(+0.21%)
Jan 20, 2006 3.272 3.286 3.260 3.283 314,579 +0.01(+0.32%)
Jan 19, 2006 3.255 3.272 3.244 3.272 232,639 +0.01(+0.27%)
Jan 18, 2006 3.265 3.272 3.257 3.264 338,072 -0.01(-0.37%)
Jan 17, 2006 3.243 3.281 3.243 3.276 579,306 +0.02(+0.59%)
Jan 13, 2006 3.262 3.264 3.244 3.257 168,463 +0.00(+0.00%)
Jan 12, 2006 3.253 3.262 3.239 3.257 257,278 -0.01(-0.43%)
Jan 11, 2006 3.255 3.281 3.246 3.270 338,072 +0.02(+0.48%)
Jan 10, 2006 3.253 3.269 3.246 3.255 503,670 -0.02(-0.53%)
Jan 09, 2006 3.262 3.295 3.262 3.272 431,471 -0.02(-0.48%)
Jan 06, 2006 3.295 3.298 3.265 3.288 248,110 +0.01(+0.16%)
Jan 05, 2006 3.246 3.293 3.246 3.283 297,389 +0.03(+1.02%)
Jan 04, 2006 3.234 3.279 3.230 3.250 446,943 -0.01(-0.16%)
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.