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

PIMCO Income Strategy Fund (NY: PFL )

8.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 3.621 3.623 3.562 3.574 274,576 -0.04(-1.05%)
Apr 29, 2008 3.607 3.616 3.581 3.611 456,740 +0.02(+0.59%)
Apr 28, 2008 3.533 3.609 3.533 3.590 632,275 +0.05(+1.40%)
Apr 25, 2008 3.545 3.550 3.526 3.540 223,216 -0.01(-0.27%)
Apr 24, 2008 3.529 3.552 3.519 3.550 229,022 +0.02(+0.54%)
Apr 23, 2008 3.531 3.550 3.524 3.531 230,183 +0.00(+0.13%)
Apr 22, 2008 3.550 3.550 3.512 3.526 274,432 -0.02(-0.67%)
Apr 21, 2008 3.505 3.552 3.505 3.550 342,510 +0.04(+1.15%)
Apr 18, 2008 3.493 3.512 3.481 3.510 279,124 +0.02(+0.61%)
Apr 17, 2008 3.458 3.493 3.455 3.488 204,371 +0.01(+0.20%)
Apr 16, 2008 3.479 3.486 3.460 3.481 273,959 +0.02(+0.62%)
Apr 15, 2008 3.453 3.467 3.436 3.460 211,823 +0.00(+0.07%)
Apr 14, 2008 3.415 3.480 3.415 3.458 150,777 +0.03(+0.83%)
Apr 11, 2008 3.455 3.460 3.398 3.429 376,890 -0.04(-1.03%)
Apr 10, 2008 3.495 3.540 3.462 3.465 508,826 -0.06(-1.81%)
Apr 09, 2008 3.522 3.545 3.522 3.529 109,864 -0.01(-0.40%)
Apr 08, 2008 3.548 3.552 3.500 3.543 353,434 +0.01(+0.27%)
Apr 07, 2008 3.493 3.550 3.493 3.533 313,813 +0.05(+1.36%)
Apr 04, 2008 3.500 3.540 3.481 3.486 283,802 -0.03(-0.88%)
Apr 03, 2008 3.493 3.540 3.480 3.517 367,668 -0.00(-0.13%)
Apr 02, 2008 3.481 3.533 3.477 3.522 299,481 +0.03(+0.88%)
Apr 01, 2008 3.443 3.514 3.439 3.491 229,183 +0.07(+2.15%)
Mar 31, 2008 3.387 3.441 3.387 3.417 382,147 +0.01(+0.21%)
Mar 28, 2008 3.469 3.481 3.403 3.410 245,659 -0.07(-1.91%)
Mar 27, 2008 3.467 3.481 3.427 3.477 202,787 +0.01(+0.20%)
Mar 26, 2008 3.446 3.481 3.417 3.469 186,640 +0.02(+0.69%)
Mar 25, 2008 3.434 3.453 3.408 3.446 211,131 +0.01(+0.34%)
Mar 24, 2008 3.439 3.481 3.427 3.434 391,860 -0.00(-0.14%)
Mar 21, 2008 3.297 3.460 3.297 3.439 349,633 +0.00(+0.00%)
Mar 20, 2008 3.297 3.460 3.297 3.439 349,633 +0.12(+3.71%)
Mar 19, 2008 3.240 3.327 3.240 3.315 220,421 +0.04(+1.38%)
Mar 18, 2008 3.292 3.360 3.266 3.270 354,278 +0.01(+0.36%)
Mar 17, 2008 3.337 3.337 3.197 3.259 610,469 -0.15(-4.31%)
Mar 14, 2008 3.370 3.410 3.337 3.405 391,860 +0.01(+0.21%)
Mar 13, 2008 3.363 3.408 3.356 3.398 381,303 -0.04(-1.24%)
Mar 12, 2008 3.562 3.562 3.432 3.441 582,511 -0.10(-2.87%)
Mar 11, 2008 3.510 3.559 3.441 3.543 546,197 +0.05(+1.42%)
Mar 10, 2008 3.604 3.609 3.477 3.493 1,358,107 -0.15(-4.22%)
Mar 07, 2008 3.571 3.647 3.564 3.647 844,433 +0.08(+2.12%)
Mar 06, 2008 3.536 3.576 3.526 3.571 814,435 +0.05(+1.48%)
Mar 05, 2008 3.529 3.557 3.477 3.519 258,424 +0.02(+0.54%)
Mar 04, 2008 3.507 3.512 3.469 3.500 305,296 -0.01(-0.20%)
Mar 03, 2008 3.488 3.507 3.460 3.507 221,599 +0.03(+0.75%)
Feb 29, 2008 3.552 3.552 3.481 3.481 439,031 -0.08(-2.20%)
Feb 28, 2008 3.614 3.614 3.550 3.559 195,625 -0.04(-1.18%)
Feb 27, 2008 3.574 3.602 3.531 3.602 538,571 +0.04(+1.06%)
Feb 26, 2008 3.493 3.567 3.413 3.564 903,499 +0.10(+2.83%)
Feb 25, 2008 3.363 3.469 3.358 3.466 669,996 +0.12(+3.50%)
Feb 22, 2008 3.368 3.368 3.315 3.349 453,607 +0.01(+0.21%)
Feb 21, 2008 3.325 3.363 3.323 3.342 256,947 -0.01(-0.21%)
Feb 20, 2008 3.356 3.382 3.315 3.349 554,874 -0.07(-2.01%)
Feb 19, 2008 3.311 3.448 3.306 3.417 695,978 +0.04(+1.33%)
Feb 18, 2008 3.268 3.375 3.247 3.372 0 +0.00(+0.00%)
Feb 15, 2008 3.268 3.375 3.247 3.372 836,963 +0.06(+1.93%)
Feb 14, 2008 3.434 3.455 3.275 3.308 1,194,138 -0.14(-3.99%)
Feb 13, 2008 3.555 3.563 3.443 3.446 799,132 -0.11(-3.19%)
Feb 12, 2008 3.640 3.672 3.543 3.559 1,069,347 -0.10(-2.72%)
Feb 11, 2008 3.825 3.825 3.649 3.659 838,115 -0.16(-4.10%)
Feb 08, 2008 3.836 3.846 3.813 3.815 351,681 -0.04(-1.17%)
Feb 07, 2008 3.867 3.893 3.848 3.860 336,121 -0.04(-0.91%)
Feb 06, 2008 3.905 4.019 3.879 3.896 689,449 +0.00(+0.12%)
Feb 05, 2008 3.905 3.905 3.884 3.891 261,524 -0.02(-0.42%)
Feb 04, 2008 3.898 3.910 3.884 3.908 205,874 -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.