Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.190 -0.030 (-0.36%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 4.345 4.382 4.338 4.364 216,595 +0.03(+0.75%)
Apr 27, 2006 4.306 4.345 4.297 4.331 261,809 +0.03(+0.65%)
Apr 26, 2006 4.317 4.319 4.287 4.303 211,428 -0.01(-0.16%)
Apr 25, 2006 4.315 4.340 4.299 4.310 229,944 -0.02(-0.54%)
Apr 24, 2006 4.343 4.345 4.299 4.333 320,802 +0.00(+0.05%)
Apr 21, 2006 4.354 4.368 4.331 4.331 272,574 -0.04(-0.90%)
Apr 20, 2006 4.352 4.391 4.338 4.371 186,022 +0.02(+0.37%)
Apr 19, 2006 4.361 4.361 4.315 4.354 304,870 +0.01(+0.21%)
Apr 18, 2006 4.382 4.408 4.343 4.345 288,076 -0.04(-0.85%)
Apr 17, 2006 4.385 4.401 4.333 4.382 474,099 -0.03(-0.58%)
Apr 13, 2006 4.454 4.484 4.389 4.408 321,664 -0.05(-1.04%)
Apr 12, 2006 4.459 4.473 4.440 4.454 207,122 -0.02(-0.47%)
Apr 11, 2006 4.491 4.508 4.463 4.475 181,285 -0.01(-0.31%)
Apr 10, 2006 4.505 4.524 4.482 4.489 196,357 -0.02(-0.46%)
Apr 07, 2006 4.528 4.528 4.505 4.510 133,919 -0.01(-0.15%)
Apr 06, 2006 4.517 4.528 4.508 4.517 191,620 +0.00(+0.00%)
Apr 05, 2006 4.494 4.526 4.494 4.517 223,916 +0.02(+0.36%)
Apr 04, 2006 4.549 4.552 4.498 4.501 131,335 +0.00(+0.00%)
Apr 03, 2006 4.505 4.556 4.494 4.501 284,631 -0.01(-0.31%)
Mar 31, 2006 4.533 4.547 4.503 4.515 211,859 -0.02(-0.41%)
Mar 30, 2006 4.454 4.533 4.440 4.533 299,272 +0.07(+1.56%)
Mar 29, 2006 4.494 4.494 4.459 4.463 390,992 -0.04(-0.88%)
Mar 28, 2006 4.524 4.524 4.494 4.503 229,514 -0.02(-0.36%)
Mar 27, 2006 4.552 4.552 4.510 4.519 305,301 -0.03(-0.66%)
Mar 24, 2006 4.542 4.559 4.524 4.549 124,876 +0.01(+0.15%)
Mar 23, 2006 4.547 4.563 4.540 4.542 131,335 +0.01(+0.15%)
Mar 22, 2006 4.517 4.556 4.517 4.535 219,179 -0.00(-0.10%)
Mar 21, 2006 4.577 4.580 4.540 4.540 117,986 -0.03(-0.56%)
Mar 20, 2006 4.584 4.591 4.566 4.566 130,904 -0.00(-0.05%)
Mar 17, 2006 4.563 4.596 4.542 4.568 225,638 +0.03(+0.61%)
Mar 16, 2006 4.594 4.596 4.535 4.540 237,695 -0.03(-0.61%)
Mar 15, 2006 4.587 4.608 4.542 4.568 309,607 -0.00(-0.10%)
Mar 14, 2006 4.542 4.596 4.542 4.573 326,831 +0.01(+0.31%)
Mar 13, 2006 4.549 4.594 4.531 4.559 450,846 +0.04(+0.93%)
Mar 10, 2006 4.477 4.524 4.477 4.517 165,784 +0.04(+0.88%)
Mar 09, 2006 4.470 4.510 4.459 4.477 255,350 -0.03(-0.77%)
Mar 08, 2006 4.522 4.523 4.501 4.512 184,300 +0.02(+0.41%)
Mar 07, 2006 4.522 4.526 4.477 4.494 371,184 +0.00(+0.05%)
Mar 06, 2006 4.512 4.515 4.489 4.491 224,777 -0.02(-0.41%)
Mar 03, 2006 4.468 4.512 4.447 4.510 382,379 +0.04(+0.99%)
Mar 02, 2006 4.450 4.466 4.438 4.466 268,268 +0.02(+0.47%)
Mar 01, 2006 4.443 4.470 4.443 4.445 284,201 +0.01(+0.16%)
Feb 28, 2006 4.431 4.445 4.424 4.438 284,201 +0.01(+0.16%)
Feb 27, 2006 4.419 4.447 4.403 4.431 216,595 -0.00(-0.10%)
Feb 24, 2006 4.410 4.454 4.410 4.436 217,887 +0.03(+0.69%)
Feb 23, 2006 4.396 4.410 4.387 4.405 184,300 +0.01(+0.21%)
Feb 22, 2006 4.387 4.410 4.357 4.396 456,875 -0.00(-0.11%)
Feb 21, 2006 4.387 4.405 4.380 4.401 197,649 +0.01(+0.16%)
Feb 17, 2006 4.391 4.405 4.378 4.394 151,573 +0.01(+0.26%)
Feb 16, 2006 4.391 4.412 4.354 4.382 468,070 -0.00(-0.05%)
Feb 15, 2006 4.403 4.420 4.382 4.385 400,896 -0.02(-0.42%)
Feb 14, 2006 4.401 4.426 4.397 4.403 361,280 +0.00(+0.00%)
Feb 13, 2006 4.396 4.405 4.387 4.403 217,026 +0.02(+0.53%)
Feb 10, 2006 4.371 4.382 4.358 4.380 349,223 +0.02(+0.48%)
Feb 09, 2006 4.371 4.382 4.357 4.359 287,646 -0.03(-0.58%)
Feb 08, 2006 4.373 4.401 4.366 4.385 226,930 +0.00(+0.11%)
Feb 07, 2006 4.364 4.382 4.357 4.380 276,019 +0.02(+0.37%)
Feb 06, 2006 4.357 4.389 4.350 4.364 412,091 +0.02(+0.37%)
Feb 03, 2006 4.338 4.347 4.322 4.347 242,001 +0.03(+0.65%)
Feb 02, 2006 4.299 4.343 4.296 4.319 473,238 +0.01(+0.27%)
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.