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

PIMCO Income Strategy Fund (NY: PFL )

8.270 UNCHANGED
Streaming Delayed Price Updated: 10:16 AM 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 (%)
Mar 31, 2006 4.533 4.547 4.503 4.515 211,848 -0.02(-0.41%)
Mar 30, 2006 4.454 4.533 4.440 4.533 299,257 +0.07(+1.56%)
Mar 29, 2006 4.494 4.494 4.459 4.464 390,972 -0.04(-0.88%)
Mar 28, 2006 4.524 4.524 4.494 4.503 229,502 -0.02(-0.36%)
Mar 27, 2006 4.552 4.552 4.510 4.519 305,285 -0.03(-0.66%)
Mar 24, 2006 4.543 4.559 4.524 4.550 124,870 +0.01(+0.15%)
Mar 23, 2006 4.547 4.564 4.540 4.543 131,328 +0.01(+0.15%)
Mar 22, 2006 4.517 4.557 4.517 4.536 219,168 -0.00(-0.10%)
Mar 21, 2006 4.577 4.580 4.540 4.540 117,980 -0.03(-0.56%)
Mar 20, 2006 4.584 4.591 4.566 4.566 130,898 -0.00(-0.05%)
Mar 17, 2006 4.564 4.596 4.543 4.568 225,627 +0.03(+0.61%)
Mar 16, 2006 4.594 4.596 4.536 4.540 237,683 -0.03(-0.61%)
Mar 15, 2006 4.587 4.608 4.543 4.568 309,591 -0.00(-0.10%)
Mar 14, 2006 4.543 4.596 4.543 4.573 326,815 +0.01(+0.31%)
Mar 13, 2006 4.550 4.594 4.531 4.559 450,823 +0.04(+0.93%)
Mar 10, 2006 4.478 4.524 4.478 4.517 165,775 +0.04(+0.88%)
Mar 09, 2006 4.471 4.510 4.459 4.478 255,337 -0.03(-0.77%)
Mar 08, 2006 4.522 4.523 4.501 4.512 184,290 +0.02(+0.41%)
Mar 07, 2006 4.522 4.526 4.478 4.494 371,165 +0.00(+0.05%)
Mar 06, 2006 4.512 4.515 4.489 4.492 224,766 -0.02(-0.41%)
Mar 03, 2006 4.468 4.512 4.447 4.510 382,360 +0.04(+0.99%)
Mar 02, 2006 4.450 4.466 4.438 4.466 268,255 +0.02(+0.47%)
Mar 01, 2006 4.443 4.471 4.443 4.445 284,186 +0.01(+0.16%)
Feb 28, 2006 4.431 4.445 4.424 4.438 284,186 +0.01(+0.16%)
Feb 27, 2006 4.420 4.447 4.403 4.431 216,584 -0.00(-0.10%)
Feb 24, 2006 4.410 4.454 4.410 4.436 217,876 +0.03(+0.69%)
Feb 23, 2006 4.396 4.410 4.387 4.406 184,290 +0.01(+0.21%)
Feb 22, 2006 4.387 4.410 4.357 4.396 456,852 -0.00(-0.11%)
Feb 21, 2006 4.387 4.406 4.380 4.401 197,639 +0.01(+0.16%)
Feb 17, 2006 4.392 4.406 4.378 4.394 151,566 +0.01(+0.26%)
Feb 16, 2006 4.392 4.413 4.355 4.382 468,047 -0.00(-0.05%)
Feb 15, 2006 4.403 4.420 4.382 4.385 400,875 -0.02(-0.42%)
Feb 14, 2006 4.401 4.427 4.397 4.403 361,261 +0.00(+0.00%)
Feb 13, 2006 4.396 4.406 4.387 4.403 217,015 +0.02(+0.53%)
Feb 10, 2006 4.371 4.382 4.358 4.380 349,205 +0.02(+0.48%)
Feb 09, 2006 4.371 4.382 4.357 4.359 287,631 -0.03(-0.58%)
Feb 08, 2006 4.373 4.401 4.367 4.385 226,918 +0.00(+0.11%)
Feb 07, 2006 4.364 4.382 4.357 4.380 276,005 +0.02(+0.37%)
Feb 06, 2006 4.357 4.389 4.350 4.364 412,071 +0.02(+0.37%)
Feb 03, 2006 4.338 4.348 4.322 4.348 241,989 +0.03(+0.65%)
Feb 02, 2006 4.299 4.343 4.296 4.320 473,214 +0.01(+0.27%)
Feb 01, 2006 4.313 4.325 4.303 4.308 440,059 -0.01(-0.27%)
Jan 31, 2006 4.315 4.331 4.315 4.320 293,659 +0.00(+0.11%)
Jan 30, 2006 4.336 4.341 4.310 4.315 241,128 -0.01(-0.16%)
Jan 27, 2006 4.343 4.352 4.320 4.322 347,483 -0.01(-0.32%)
Jan 26, 2006 4.359 4.359 4.331 4.336 365,137 -0.02(-0.48%)
Jan 25, 2006 4.343 4.366 4.342 4.357 499,049 +0.01(+0.27%)
Jan 24, 2006 4.373 4.401 4.345 4.345 363,845 -0.03(-0.74%)
Jan 23, 2006 4.373 4.378 4.341 4.378 225,627 +0.01(+0.21%)
Jan 20, 2006 4.355 4.373 4.338 4.368 236,391 +0.01(+0.32%)
Jan 19, 2006 4.331 4.355 4.317 4.355 174,818 +0.01(+0.27%)
Jan 18, 2006 4.345 4.355 4.334 4.343 254,045 -0.02(-0.37%)
Jan 17, 2006 4.315 4.366 4.315 4.359 435,322 +0.03(+0.59%)
Jan 13, 2006 4.341 4.343 4.316 4.334 126,592 +0.00(+0.00%)
Jan 12, 2006 4.329 4.341 4.310 4.334 193,333 -0.02(-0.43%)
Jan 11, 2006 4.331 4.366 4.320 4.352 254,045 +0.02(+0.48%)
Jan 10, 2006 4.329 4.350 4.320 4.331 378,485 -0.02(-0.53%)
Jan 09, 2006 4.341 4.385 4.341 4.355 324,231 -0.02(-0.48%)
Jan 06, 2006 4.385 4.389 4.345 4.375 186,443 +0.01(+0.16%)
Jan 05, 2006 4.320 4.382 4.320 4.368 223,474 +0.04(+1.02%)
Jan 04, 2006 4.303 4.364 4.299 4.324 335,857 -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.