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

PIMCO Income Strategy Fund (NY: PFL )

8.160 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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, 2008 3.321 3.374 3.321 3.351 389,680 +0.01(+0.21%)
Mar 28, 2008 3.402 3.414 3.337 3.344 250,502 -0.07(-1.91%)
Mar 27, 2008 3.400 3.414 3.361 3.409 206,784 +0.01(+0.20%)
Mar 26, 2008 3.379 3.414 3.351 3.402 190,319 +0.02(+0.69%)
Mar 25, 2008 3.368 3.386 3.342 3.379 215,293 +0.01(+0.34%)
Mar 24, 2008 3.372 3.414 3.361 3.368 399,584 -0.00(-0.14%)
Mar 21, 2008 3.233 3.393 3.233 3.372 356,525 +0.00(+0.00%)
Mar 20, 2008 3.233 3.393 3.233 3.372 356,525 +0.12(+3.71%)
Mar 19, 2008 3.177 3.263 3.177 3.251 224,766 +0.04(+1.38%)
Mar 18, 2008 3.228 3.296 3.203 3.207 361,261 +0.01(+0.36%)
Mar 17, 2008 3.272 3.272 3.135 3.196 622,502 -0.14(-4.31%)
Mar 14, 2008 3.305 3.344 3.272 3.340 399,584 +0.01(+0.21%)
Mar 13, 2008 3.298 3.342 3.291 3.333 388,819 -0.04(-1.24%)
Mar 12, 2008 3.493 3.493 3.365 3.374 593,993 -0.10(-2.87%)
Mar 11, 2008 3.442 3.491 3.374 3.474 556,963 +0.05(+1.42%)
Mar 10, 2008 3.535 3.539 3.409 3.426 1,384,877 -0.15(-4.22%)
Mar 07, 2008 3.502 3.577 3.495 3.577 861,077 +0.07(+2.12%)
Mar 06, 2008 3.467 3.507 3.458 3.502 830,489 +0.05(+1.48%)
Mar 05, 2008 3.460 3.488 3.409 3.451 263,518 +0.02(+0.54%)
Mar 04, 2008 3.439 3.444 3.402 3.433 311,313 -0.01(-0.20%)
Mar 03, 2008 3.421 3.439 3.393 3.439 225,967 +0.03(+0.75%)
Feb 29, 2008 3.484 3.484 3.414 3.414 447,684 -0.08(-2.20%)
Feb 28, 2008 3.544 3.544 3.481 3.491 199,482 -0.04(-1.18%)
Feb 27, 2008 3.505 3.532 3.463 3.532 549,187 +0.04(+1.06%)
Feb 26, 2008 3.426 3.498 3.347 3.495 921,308 +0.10(+2.83%)
Feb 25, 2008 3.298 3.402 3.293 3.399 683,202 +0.12(+3.50%)
Feb 22, 2008 3.302 3.302 3.251 3.284 462,548 +0.01(+0.21%)
Feb 21, 2008 3.261 3.298 3.258 3.277 262,011 -0.01(-0.21%)
Feb 20, 2008 3.291 3.316 3.251 3.284 565,811 -0.07(-2.01%)
Feb 19, 2008 3.247 3.381 3.242 3.351 709,696 +0.04(+1.33%)
Feb 18, 2008 3.205 3.309 3.184 3.307 0 +0.00(+0.00%)
Feb 15, 2008 3.205 3.309 3.184 3.307 853,460 +0.06(+1.93%)
Feb 14, 2008 3.368 3.388 3.212 3.244 1,217,676 -0.13(-3.99%)
Feb 13, 2008 3.486 3.494 3.377 3.379 814,884 -0.11(-3.19%)
Feb 12, 2008 3.570 3.601 3.474 3.491 1,090,425 -0.10(-2.72%)
Feb 11, 2008 3.751 3.751 3.579 3.588 854,636 -0.15(-4.10%)
Feb 08, 2008 3.762 3.772 3.739 3.741 358,613 -0.04(-1.17%)
Feb 07, 2008 3.792 3.818 3.774 3.786 342,746 -0.03(-0.91%)
Feb 06, 2008 3.830 3.941 3.804 3.820 703,039 +0.00(+0.12%)
Feb 05, 2008 3.830 3.830 3.809 3.816 266,679 -0.02(-0.42%)
Feb 04, 2008 3.823 3.834 3.809 3.832 209,932 -0.01(-0.24%)
Feb 01, 2008 3.827 3.841 3.804 3.841 281,254 +0.04(+0.98%)
Jan 31, 2008 3.783 3.818 3.762 3.804 245,692 +0.02(+0.49%)
Jan 30, 2008 3.830 3.849 3.786 3.786 372,582 -0.03(-0.85%)
Jan 29, 2008 3.811 3.832 3.802 3.818 388,057 +0.00(+0.01%)
Jan 28, 2008 3.809 3.825 3.788 3.818 355,449 -0.01(-0.20%)
Jan 25, 2008 3.869 3.869 3.804 3.825 381,236 +0.02(+0.43%)
Jan 24, 2008 3.753 3.818 3.751 3.809 319,495 +0.05(+1.24%)
Jan 23, 2008 3.697 3.790 3.674 3.762 418,706 +0.02(+0.62%)
Jan 22, 2008 3.565 3.767 3.565 3.739 577,816 -0.05(-1.41%)
Jan 21, 2008 3.809 3.815 3.732 3.792 0 +0.00(+0.00%)
Jan 18, 2008 3.809 3.815 3.732 3.792 768,596 +0.02(+0.43%)
Jan 17, 2008 3.960 3.960 3.776 3.776 597,869 -0.16(-4.07%)
Jan 16, 2008 3.925 3.964 3.909 3.936 451,478 +0.03(+0.71%)
Jan 15, 2008 3.897 3.923 3.892 3.909 327,353 -0.00(-0.06%)
Jan 14, 2008 3.920 3.934 3.902 3.911 490,868 +0.02(+0.60%)
Jan 11, 2008 3.897 3.913 3.867 3.888 309,570 -0.00(-0.06%)
Jan 10, 2008 3.809 3.895 3.809 3.890 337,644 +0.05(+1.21%)
Jan 09, 2008 3.876 3.909 3.827 3.844 325,846 -0.04(-1.02%)
Jan 08, 2008 3.862 3.885 3.832 3.883 740,462 +0.03(+0.91%)
Jan 07, 2008 3.830 3.862 3.827 3.848 582,393 +0.02(+0.55%)
Jan 04, 2008 3.839 3.862 3.799 3.827 260,022 -0.04(-1.02%)
Jan 03, 2008 3.758 3.876 3.758 3.867 697,679 +0.12(+3.10%)
Jan 02, 2008 3.653 3.755 3.635 3.751 694,105 +0.11(+3.13%)
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.