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

PIMCO Income Strategy Fund (NY: PFL )

8.270 +0.020 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jul 31, 2008 3.249 3.256 3.228 3.247 238,169 -0.01(-0.21%)
Jul 30, 2008 3.298 3.300 3.251 3.254 189,075 -0.02(-0.57%)
Jul 29, 2008 3.272 3.294 3.230 3.272 306,476 +0.04(+1.37%)
Jul 28, 2008 3.258 3.286 3.228 3.228 250,510 -0.01(-0.29%)
Jul 25, 2008 3.309 3.309 3.221 3.237 189,932 +0.00(+0.00%)
Jul 24, 2008 3.300 3.342 3.228 3.237 413,809 -0.10(-2.92%)
Jul 23, 2008 3.379 3.423 3.335 3.335 354,080 -0.04(-1.24%)
Jul 22, 2008 3.295 3.384 3.272 3.377 446,816 +0.08(+2.47%)
Jul 21, 2008 3.223 3.330 3.209 3.295 983,146 +0.12(+3.65%)
Jul 18, 2008 3.119 3.179 3.119 3.179 309,594 +0.04(+1.28%)
Jul 17, 2008 3.075 3.144 3.075 3.139 503,316 +0.07(+2.25%)
Jul 16, 2008 3.021 3.075 2.996 3.070 441,764 +0.05(+1.69%)
Jul 15, 2008 3.026 3.047 2.941 3.019 670,460 -0.05(-1.66%)
Jul 14, 2008 3.158 3.175 3.070 3.070 356,280 -0.09(-2.72%)
Jul 11, 2008 3.161 3.161 3.137 3.156 229,966 -0.01(-0.29%)
Jul 10, 2008 3.163 3.179 3.149 3.165 284,554 -0.02(-0.73%)
Jul 09, 2008 3.165 3.228 3.144 3.189 722,982 +0.03(+0.81%)
Jul 08, 2008 3.163 3.179 3.130 3.163 544,839 -0.03(-1.02%)
Jul 07, 2008 3.251 3.272 3.165 3.195 527,770 -0.06(-1.71%)
Jul 04, 2008 3.263 3.279 3.221 3.251 327,059 +0.00(+0.00%)
Jul 03, 2008 3.263 3.279 3.221 3.251 327,059 -0.01(-0.36%)
Jul 02, 2008 3.295 3.328 3.261 3.263 314,942 -0.05(-1.54%)
Jul 01, 2008 3.295 3.349 3.293 3.314 297,059 -0.01(-0.21%)
Jun 30, 2008 3.388 3.388 3.321 3.321 312,341 -0.07(-2.12%)
Jun 27, 2008 3.425 3.435 3.381 3.393 327,003 -0.03(-0.88%)
Jun 26, 2008 3.425 3.433 3.385 3.423 314,916 -0.04(-1.21%)
Jun 25, 2008 3.446 3.470 3.446 3.465 298,721 +0.01(+0.20%)
Jun 24, 2008 3.493 3.493 3.451 3.458 209,538 -0.05(-1.33%)
Jun 23, 2008 3.539 3.553 3.490 3.504 274,456 -0.03(-0.72%)
Jun 20, 2008 3.537 3.553 3.516 3.530 236,571 -0.05(-1.30%)
Jun 19, 2008 3.535 3.579 3.525 3.576 346,983 +0.02(+0.59%)
Jun 18, 2008 3.639 3.639 3.548 3.555 171,640 -0.06(-1.61%)
Jun 17, 2008 3.567 3.644 3.560 3.614 344,697 +0.05(+1.43%)
Jun 16, 2008 3.586 3.593 3.553 3.562 272,876 -0.04(-1.10%)
Jun 13, 2008 3.544 3.602 3.544 3.602 182,151 +0.04(+1.17%)
Jun 12, 2008 3.576 3.600 3.548 3.560 290,561 -0.07(-1.79%)
Jun 11, 2008 3.646 3.692 3.625 3.625 306,166 -0.05(-1.39%)
Jun 10, 2008 3.760 3.785 3.676 3.676 454,222 -0.10(-2.64%)
Jun 09, 2008 3.785 3.790 3.760 3.776 254,213 +0.00(+0.12%)
Jun 06, 2008 3.843 3.843 3.771 3.771 145,368 -0.05(-1.28%)
Jun 05, 2008 3.776 3.825 3.767 3.820 215,678 +0.05(+1.23%)
Jun 04, 2008 3.818 3.818 3.774 3.774 222,938 -0.02(-0.43%)
Jun 03, 2008 3.850 3.855 3.790 3.790 278,762 -0.03(-0.79%)
Jun 02, 2008 3.843 3.883 3.808 3.820 194,759 +0.03(+0.80%)
May 30, 2008 3.818 3.841 3.774 3.790 193,756 -0.01(-0.24%)
May 29, 2008 3.925 3.925 3.797 3.799 403,837 -0.13(-3.37%)
May 28, 2008 3.862 3.932 3.827 3.932 310,037 +0.09(+2.36%)
May 27, 2008 3.771 3.841 3.756 3.841 259,751 +0.06(+1.47%)
May 26, 2008 3.725 3.799 3.720 3.785 0 +0.00(+0.00%)
May 23, 2008 3.725 3.799 3.720 3.785 467,894 +0.06(+1.55%)
May 22, 2008 3.711 3.748 3.676 3.728 286,560 +0.04(+1.02%)
May 21, 2008 3.711 3.727 3.683 3.690 329,117 -0.01(-0.19%)
May 20, 2008 3.697 3.703 3.665 3.697 172,854 +0.02(+0.51%)
May 19, 2008 3.685 3.695 3.674 3.679 208,612 -0.02(-0.44%)
May 16, 2008 3.685 3.696 3.658 3.695 422,852 +0.03(+0.76%)
May 15, 2008 3.637 3.674 3.623 3.667 291,547 +0.03(+0.96%)
May 14, 2008 3.616 3.637 3.604 3.632 226,430 +0.01(+0.39%)
May 13, 2008 3.560 3.618 3.560 3.618 263,613 +0.05(+1.37%)
May 12, 2008 3.597 3.620 3.567 3.569 288,627 -0.03(-0.77%)
May 09, 2008 3.600 3.616 3.593 3.597 95,681 -0.03(-0.71%)
May 08, 2008 3.611 3.623 3.583 3.623 211,376 +0.00(+0.13%)
May 07, 2008 3.609 3.632 3.597 3.618 300,926 +0.03(+0.91%)
May 06, 2008 3.588 3.597 3.583 3.586 251,655 -0.02(-0.45%)
May 05, 2008 3.565 3.651 3.565 3.602 456,125 +0.04(+1.24%)
May 02, 2008 3.567 3.574 3.542 3.558 192,727 -0.02(-0.45%)
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.