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

PIMCO Income Strategy Fund (NY: PFL )

8.250 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 3.551 3.553 3.493 3.504 280,002 -0.04(-1.05%)
Apr 29, 2008 3.537 3.546 3.511 3.542 465,767 +0.02(+0.59%)
Apr 28, 2008 3.465 3.539 3.465 3.521 644,770 +0.05(+1.40%)
Apr 25, 2008 3.476 3.481 3.458 3.472 227,627 -0.01(-0.27%)
Apr 24, 2008 3.460 3.483 3.451 3.481 233,548 +0.02(+0.54%)
Apr 23, 2008 3.463 3.481 3.456 3.463 234,733 +0.00(+0.13%)
Apr 22, 2008 3.481 3.481 3.444 3.458 279,856 -0.02(-0.67%)
Apr 21, 2008 3.437 3.483 3.437 3.481 349,279 +0.04(+1.15%)
Apr 18, 2008 3.425 3.444 3.414 3.442 284,640 +0.02(+0.61%)
Apr 17, 2008 3.391 3.425 3.388 3.421 208,409 +0.01(+0.20%)
Apr 16, 2008 3.411 3.418 3.393 3.414 279,374 +0.02(+0.62%)
Apr 15, 2008 3.386 3.400 3.370 3.393 216,010 +0.00(+0.07%)
Apr 14, 2008 3.349 3.413 3.349 3.391 153,757 +0.03(+0.83%)
Apr 11, 2008 3.388 3.393 3.333 3.363 384,339 -0.03(-1.03%)
Apr 10, 2008 3.428 3.472 3.395 3.398 518,882 -0.06(-1.81%)
Apr 09, 2008 3.453 3.476 3.453 3.460 112,035 -0.01(-0.40%)
Apr 08, 2008 3.479 3.483 3.433 3.474 360,418 +0.01(+0.27%)
Apr 07, 2008 3.425 3.481 3.425 3.465 320,014 +0.05(+1.36%)
Apr 04, 2008 3.432 3.472 3.414 3.418 289,411 -0.03(-0.88%)
Apr 03, 2008 3.425 3.472 3.412 3.449 374,934 -0.00(-0.13%)
Apr 02, 2008 3.414 3.465 3.409 3.453 305,400 +0.03(+0.88%)
Apr 01, 2008 3.377 3.446 3.372 3.423 233,712 +0.07(+2.15%)
Mar 31, 2008 3.321 3.374 3.321 3.351 389,700 +0.01(+0.21%)
Mar 28, 2008 3.402 3.414 3.337 3.344 250,514 -0.07(-1.91%)
Mar 27, 2008 3.400 3.414 3.361 3.409 206,795 +0.01(+0.20%)
Mar 26, 2008 3.379 3.414 3.351 3.402 190,328 +0.02(+0.69%)
Mar 25, 2008 3.367 3.386 3.342 3.379 215,303 +0.01(+0.34%)
Mar 24, 2008 3.372 3.414 3.360 3.367 399,604 -0.00(-0.14%)
Mar 21, 2008 3.233 3.393 3.233 3.372 356,543 +0.00(+0.00%)
Mar 20, 2008 3.233 3.393 3.233 3.372 356,543 +0.12(+3.71%)
Mar 19, 2008 3.177 3.263 3.177 3.251 224,777 +0.04(+1.38%)
Mar 18, 2008 3.228 3.295 3.202 3.207 361,280 +0.01(+0.36%)
Mar 17, 2008 3.272 3.272 3.135 3.195 622,534 -0.14(-4.31%)
Mar 14, 2008 3.305 3.344 3.272 3.339 399,604 +0.01(+0.21%)
Mar 13, 2008 3.298 3.342 3.291 3.333 388,838 -0.04(-1.24%)
Mar 12, 2008 3.493 3.493 3.365 3.374 594,023 -0.10(-2.87%)
Mar 11, 2008 3.442 3.490 3.374 3.474 556,991 +0.05(+1.42%)
Mar 10, 2008 3.535 3.539 3.409 3.425 1,384,947 -0.15(-4.22%)
Mar 07, 2008 3.502 3.576 3.495 3.576 861,121 +0.07(+2.12%)
Mar 06, 2008 3.467 3.507 3.458 3.502 830,530 +0.05(+1.48%)
Mar 05, 2008 3.460 3.488 3.409 3.451 263,532 +0.02(+0.54%)
Mar 04, 2008 3.439 3.444 3.402 3.432 311,329 -0.01(-0.20%)
Mar 03, 2008 3.421 3.439 3.393 3.439 225,978 +0.03(+0.75%)
Feb 29, 2008 3.483 3.483 3.414 3.414 447,707 -0.08(-2.20%)
Feb 28, 2008 3.544 3.544 3.481 3.490 199,492 -0.04(-1.18%)
Feb 27, 2008 3.504 3.532 3.463 3.532 549,214 +0.04(+1.06%)
Feb 26, 2008 3.425 3.497 3.346 3.495 921,354 +0.10(+2.83%)
Feb 25, 2008 3.298 3.402 3.293 3.399 683,237 +0.12(+3.50%)
Feb 22, 2008 3.302 3.302 3.251 3.284 462,571 +0.01(+0.21%)
Feb 21, 2008 3.261 3.298 3.258 3.277 262,024 -0.01(-0.21%)
Feb 20, 2008 3.291 3.316 3.251 3.284 565,840 -0.07(-2.01%)
Feb 19, 2008 3.247 3.381 3.242 3.351 709,732 +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 3.307 853,503 +0.06(+1.93%)
Feb 14, 2008 3.367 3.388 3.212 3.244 1,217,737 -0.13(-3.99%)
Feb 13, 2008 3.486 3.494 3.377 3.379 814,925 -0.11(-3.19%)
Feb 12, 2008 3.569 3.600 3.474 3.490 1,090,480 -0.10(-2.72%)
Feb 11, 2008 3.751 3.751 3.579 3.588 854,679 -0.15(-4.10%)
Feb 08, 2008 3.762 3.771 3.739 3.741 358,631 -0.04(-1.17%)
Feb 07, 2008 3.792 3.817 3.774 3.785 342,763 -0.03(-0.91%)
Feb 06, 2008 3.829 3.941 3.804 3.820 703,075 +0.00(+0.12%)
Feb 05, 2008 3.829 3.829 3.809 3.816 266,692 -0.02(-0.42%)
Feb 04, 2008 3.822 3.834 3.809 3.832 209,942 -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.