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

PIMCO Income Strategy Fund (NY: PFL )

8.490 +0.070 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2008 2.668 2.670 2.625 2.633 372,595 -0.03(-1.05%)
Apr 29, 2008 2.658 2.665 2.639 2.661 619,789 +0.02(+0.59%)
Apr 28, 2008 2.604 2.660 2.604 2.646 857,987 +0.04(+1.40%)
Apr 25, 2008 2.613 2.616 2.599 2.609 302,901 -0.01(-0.27%)
Apr 24, 2008 2.600 2.618 2.593 2.616 310,780 +0.01(+0.54%)
Apr 23, 2008 2.602 2.616 2.597 2.602 312,355 +0.00(+0.13%)
Apr 22, 2008 2.616 2.616 2.588 2.599 372,400 -0.02(-0.67%)
Apr 21, 2008 2.583 2.618 2.583 2.616 464,780 +0.03(+1.15%)
Apr 18, 2008 2.574 2.588 2.565 2.586 378,767 +0.02(+0.61%)
Apr 17, 2008 2.548 2.574 2.546 2.571 277,328 +0.01(+0.20%)
Apr 16, 2008 2.564 2.569 2.550 2.565 371,759 +0.02(+0.62%)
Apr 15, 2008 2.544 2.555 2.532 2.550 287,441 +0.00(+0.07%)
Apr 14, 2008 2.517 2.565 2.517 2.548 204,602 +0.02(+0.83%)
Apr 11, 2008 2.546 2.550 2.504 2.527 511,434 -0.03(-1.03%)
Apr 10, 2008 2.576 2.609 2.551 2.553 690,469 -0.05(-1.81%)
Apr 09, 2008 2.595 2.613 2.595 2.600 149,084 -0.01(-0.40%)
Apr 08, 2008 2.614 2.618 2.580 2.611 479,604 +0.01(+0.27%)
Apr 07, 2008 2.574 2.616 2.574 2.604 425,839 +0.03(+1.36%)
Apr 04, 2008 2.579 2.609 2.565 2.569 385,115 -0.02(-0.88%)
Apr 03, 2008 2.574 2.609 2.564 2.592 498,920 -0.00(-0.13%)
Apr 02, 2008 2.565 2.604 2.562 2.595 406,391 +0.02(+0.88%)
Apr 01, 2008 2.538 2.590 2.534 2.572 310,997 +0.05(+2.15%)
Mar 31, 2008 2.496 2.536 2.496 2.518 518,568 +0.01(+0.21%)
Mar 28, 2008 2.557 2.565 2.508 2.513 333,356 -0.05(-1.91%)
Mar 27, 2008 2.555 2.565 2.525 2.562 275,179 +0.01(+0.20%)
Mar 26, 2008 2.539 2.565 2.518 2.557 253,267 +0.02(+0.69%)
Mar 25, 2008 2.531 2.544 2.511 2.539 286,501 +0.01(+0.34%)
Mar 24, 2008 2.534 2.565 2.525 2.531 531,747 -0.00(-0.14%)
Mar 21, 2008 2.429 2.550 2.429 2.534 474,447 +0.00(+0.00%)
Mar 20, 2008 2.429 2.550 2.429 2.534 474,447 +0.09(+3.71%)
Mar 19, 2008 2.387 2.452 2.387 2.443 299,108 +0.03(+1.38%)
Mar 18, 2008 2.426 2.476 2.407 2.410 480,750 +0.01(+0.36%)
Mar 17, 2008 2.459 2.459 2.356 2.401 828,397 -0.11(-4.31%)
Mar 14, 2008 2.483 2.513 2.459 2.510 531,747 +0.01(+0.21%)
Mar 13, 2008 2.478 2.511 2.473 2.504 517,422 -0.03(-1.24%)
Mar 12, 2008 2.625 2.625 2.529 2.536 790,458 -0.08(-2.87%)
Mar 11, 2008 2.586 2.623 2.536 2.611 741,180 +0.04(+1.42%)
Mar 10, 2008 2.656 2.660 2.562 2.574 1,842,929 -0.11(-4.22%)
Mar 07, 2008 2.632 2.688 2.627 2.688 1,145,881 +0.06(+2.12%)
Mar 06, 2008 2.606 2.635 2.599 2.632 1,105,175 +0.04(+1.48%)
Mar 05, 2008 2.600 2.621 2.562 2.593 350,678 +0.01(+0.54%)
Mar 04, 2008 2.585 2.588 2.557 2.579 414,281 -0.01(-0.20%)
Mar 03, 2008 2.571 2.585 2.550 2.585 300,706 +0.02(+0.75%)
Feb 29, 2008 2.618 2.618 2.565 2.565 595,757 -0.06(-2.20%)
Feb 28, 2008 2.663 2.663 2.616 2.623 265,461 -0.03(-1.18%)
Feb 27, 2008 2.633 2.654 2.602 2.654 730,832 +0.03(+1.06%)
Feb 26, 2008 2.574 2.628 2.515 2.627 1,226,033 +0.07(+2.83%)
Feb 25, 2008 2.478 2.557 2.475 2.554 909,173 +0.09(+3.50%)
Feb 22, 2008 2.482 2.482 2.443 2.468 615,538 +0.01(+0.21%)
Feb 21, 2008 2.450 2.478 2.449 2.462 348,672 -0.01(-0.21%)
Feb 20, 2008 2.473 2.492 2.443 2.468 752,955 -0.05(-2.01%)
Feb 19, 2008 2.440 2.541 2.436 2.518 944,430 +0.03(+1.33%)
Feb 18, 2008 2.408 2.487 2.393 2.485 0 +0.00(+0.00%)
Feb 15, 2008 2.408 2.487 2.393 2.485 1,135,745 +0.05(+1.93%)
Feb 14, 2008 2.531 2.546 2.414 2.438 1,620,426 -0.10(-3.99%)
Feb 13, 2008 2.620 2.626 2.538 2.539 1,084,409 -0.08(-3.19%)
Feb 12, 2008 2.682 2.706 2.611 2.623 1,451,086 -0.07(-2.72%)
Feb 11, 2008 2.818 2.818 2.689 2.696 1,137,309 -0.12(-4.10%)
Feb 08, 2008 2.827 2.834 2.810 2.812 477,226 -0.03(-1.17%)
Feb 07, 2008 2.850 2.869 2.836 2.845 456,111 -0.03(-0.91%)
Feb 06, 2008 2.878 2.962 2.859 2.871 935,572 +0.00(+0.12%)
Feb 05, 2008 2.878 2.878 2.862 2.867 354,884 -0.01(-0.42%)
Feb 04, 2008 2.873 2.881 2.862 2.880 279,368 -0.01(-0.24%)
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.