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

PIMCO Income Strategy Fund (NY: PFL )

8.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 3.354 3.408 3.354 3.384 385,863 +0.01(+0.21%)
Mar 28, 2008 3.436 3.448 3.370 3.377 248,048 -0.07(-1.91%)
Mar 27, 2008 3.434 3.448 3.394 3.443 204,759 +0.01(+0.20%)
Mar 26, 2008 3.413 3.448 3.384 3.436 188,454 +0.02(+0.69%)
Mar 25, 2008 3.401 3.420 3.375 3.413 213,184 +0.01(+0.34%)
Mar 24, 2008 3.405 3.448 3.394 3.401 395,670 -0.00(-0.14%)
Mar 21, 2008 3.265 3.427 3.265 3.405 353,033 +0.00(+0.00%)
Mar 20, 2008 3.265 3.427 3.265 3.405 353,033 +0.12(+3.71%)
Mar 19, 2008 3.208 3.295 3.208 3.284 222,564 +0.04(+1.38%)
Mar 18, 2008 3.260 3.328 3.234 3.239 357,723 +0.01(+0.36%)
Mar 17, 2008 3.305 3.305 3.166 3.227 616,405 -0.15(-4.31%)
Mar 14, 2008 3.337 3.377 3.305 3.373 395,670 +0.01(+0.21%)
Mar 13, 2008 3.330 3.375 3.323 3.366 385,010 -0.04(-1.24%)
Mar 12, 2008 3.527 3.527 3.398 3.408 588,175 -0.10(-2.87%)
Mar 11, 2008 3.476 3.525 3.408 3.509 551,507 +0.05(+1.42%)
Mar 10, 2008 3.570 3.574 3.443 3.459 1,371,312 -0.15(-4.22%)
Mar 07, 2008 3.537 3.612 3.530 3.612 852,643 +0.08(+2.12%)
Mar 06, 2008 3.502 3.542 3.493 3.537 822,354 +0.05(+1.48%)
Mar 05, 2008 3.495 3.523 3.443 3.485 260,937 +0.02(+0.54%)
Mar 04, 2008 3.474 3.478 3.436 3.466 308,264 -0.01(-0.20%)
Mar 03, 2008 3.455 3.474 3.427 3.474 223,753 +0.03(+0.75%)
Feb 29, 2008 3.518 3.518 3.448 3.448 443,299 -0.08(-2.20%)
Feb 28, 2008 3.579 3.579 3.516 3.525 197,528 -0.04(-1.18%)
Feb 27, 2008 3.539 3.567 3.497 3.567 543,807 +0.04(+1.06%)
Feb 26, 2008 3.459 3.532 3.380 3.530 912,283 +0.10(+2.83%)
Feb 25, 2008 3.330 3.436 3.326 3.433 676,510 +0.12(+3.50%)
Feb 22, 2008 3.335 3.335 3.284 3.316 458,017 +0.01(+0.21%)
Feb 21, 2008 3.293 3.330 3.291 3.309 259,445 -0.01(-0.21%)
Feb 20, 2008 3.323 3.349 3.284 3.316 560,269 -0.07(-2.01%)
Feb 19, 2008 3.279 3.415 3.274 3.384 702,744 +0.04(+1.33%)
Feb 18, 2008 3.237 3.342 3.216 3.340 0 +0.00(+0.00%)
Feb 15, 2008 3.237 3.342 3.216 3.340 845,100 +0.06(+1.93%)
Feb 14, 2008 3.401 3.422 3.244 3.277 1,205,748 -0.14(-3.99%)
Feb 13, 2008 3.520 3.529 3.410 3.413 806,902 -0.11(-3.19%)
Feb 12, 2008 3.605 3.636 3.509 3.525 1,079,744 -0.10(-2.72%)
Feb 11, 2008 3.788 3.788 3.614 3.624 846,264 -0.15(-4.10%)
Feb 08, 2008 3.800 3.809 3.776 3.778 355,101 -0.04(-1.17%)
Feb 07, 2008 3.830 3.855 3.811 3.823 339,389 -0.04(-0.91%)
Feb 06, 2008 3.868 3.980 3.842 3.858 696,153 +0.00(+0.12%)
Feb 05, 2008 3.868 3.868 3.846 3.853 264,067 -0.02(-0.42%)
Feb 04, 2008 3.861 3.872 3.846 3.870 207,875 -0.01(-0.24%)
Feb 01, 2008 3.865 3.879 3.842 3.879 278,499 +0.04(+0.98%)
Jan 31, 2008 3.821 3.856 3.799 3.842 243,285 +0.02(+0.49%)
Jan 30, 2008 3.868 3.887 3.823 3.823 368,932 -0.03(-0.85%)
Jan 29, 2008 3.849 3.870 3.839 3.856 384,256 +0.00(+0.01%)
Jan 28, 2008 3.846 3.863 3.825 3.855 351,967 -0.01(-0.20%)
Jan 25, 2008 3.907 3.907 3.842 3.863 377,502 +0.02(+0.43%)
Jan 24, 2008 3.790 3.856 3.788 3.846 316,365 +0.05(+1.24%)
Jan 23, 2008 3.734 3.828 3.710 3.800 414,605 +0.02(+0.62%)
Jan 22, 2008 3.600 3.804 3.600 3.776 572,156 -0.05(-1.41%)
Jan 21, 2008 3.846 3.852 3.769 3.830 0 +0.00(+0.00%)
Jan 18, 2008 3.846 3.852 3.769 3.830 761,067 +0.02(+0.43%)
Jan 17, 2008 3.999 3.999 3.814 3.814 592,012 -0.16(-4.07%)
Jan 16, 2008 3.964 4.004 3.947 3.975 447,055 +0.03(+0.71%)
Jan 15, 2008 3.936 3.961 3.931 3.947 324,146 -0.00(-0.06%)
Jan 14, 2008 3.959 3.973 3.940 3.950 486,060 +0.02(+0.60%)
Jan 11, 2008 3.936 3.952 3.905 3.926 306,537 -0.00(-0.06%)
Jan 10, 2008 3.846 3.933 3.846 3.929 334,336 +0.05(+1.21%)
Jan 09, 2008 3.914 3.947 3.865 3.882 322,654 -0.04(-1.02%)
Jan 08, 2008 3.900 3.924 3.870 3.921 733,208 +0.04(+0.91%)
Jan 07, 2008 3.868 3.900 3.865 3.886 576,689 +0.02(+0.55%)
Jan 04, 2008 3.877 3.900 3.837 3.865 257,475 -0.04(-1.02%)
Jan 03, 2008 3.795 3.914 3.795 3.905 690,844 +0.12(+3.10%)
Jan 02, 2008 3.689 3.792 3.671 3.788 687,306 +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.