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

PIMCO Income Strategy Fund (NY: PFL )

8.222 -0.048 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Aug 31, 2006 4.589 4.605 4.563 4.594 323,817 +0.00(+0.10%)
Aug 30, 2006 4.545 4.589 4.531 4.589 285,923 +0.06(+1.23%)
Aug 29, 2006 4.519 4.535 4.517 4.533 217,457 +0.02(+0.52%)
Aug 28, 2006 4.517 4.524 4.489 4.510 341,902 +0.00(+0.10%)
Aug 25, 2006 4.496 4.512 4.482 4.505 286,784 +0.02(+0.36%)
Aug 24, 2006 4.487 4.503 4.482 4.489 244,585 +0.01(+0.31%)
Aug 23, 2006 4.470 4.487 4.466 4.475 246,738 +0.01(+0.16%)
Aug 22, 2006 4.436 4.470 4.436 4.468 237,264 +0.02(+0.47%)
Aug 21, 2006 4.417 4.452 4.417 4.447 415,536 -0.00(-0.10%)
Aug 18, 2006 4.443 4.470 4.429 4.452 374,628 -0.01(-0.31%)
Aug 17, 2006 4.508 4.517 4.466 4.466 391,422 -0.05(-1.03%)
Aug 16, 2006 4.503 4.522 4.501 4.512 207,983 +0.02(+0.52%)
Aug 15, 2006 4.482 4.505 4.473 4.489 256,642 +0.01(+0.16%)
Aug 14, 2006 4.459 4.489 4.454 4.482 259,656 +0.01(+0.31%)
Aug 11, 2006 4.482 4.494 4.459 4.468 256,642 -0.01(-0.31%)
Aug 10, 2006 4.489 4.494 4.438 4.482 349,653 -0.05(-1.13%)
Aug 09, 2006 4.563 4.568 4.533 4.533 405,202 -0.04(-0.81%)
Aug 08, 2006 4.563 4.584 4.547 4.570 409,077 +0.01(+0.15%)
Aug 07, 2006 4.617 4.628 4.554 4.563 822,461 -0.06(-1.26%)
Aug 04, 2006 4.652 4.654 4.621 4.621 365,586 -0.02(-0.50%)
Aug 03, 2006 4.652 4.668 4.645 4.645 204,108 -0.02(-0.35%)
Aug 02, 2006 4.672 4.682 4.645 4.661 326,400 +0.00(+0.05%)
Aug 01, 2006 4.668 4.677 4.654 4.659 193,342 +0.01(+0.20%)
Jul 31, 2006 4.654 4.684 4.647 4.649 249,752 -0.03(-0.65%)
Jul 28, 2006 4.668 4.679 4.647 4.679 141,670 +0.02(+0.40%)
Jul 27, 2006 4.659 4.679 4.645 4.661 267,407 +0.02(+0.45%)
Jul 26, 2006 4.633 4.656 4.633 4.640 210,567 -0.00(-0.05%)
Jul 25, 2006 4.633 4.647 4.621 4.642 223,054 +0.00(+0.10%)
Jul 24, 2006 4.638 4.640 4.619 4.638 211,859 +0.01(+0.30%)
Jul 21, 2006 4.635 4.635 4.617 4.624 158,463 -0.01(-0.20%)
Jul 20, 2006 4.614 4.633 4.614 4.633 148,559 -0.00(-0.05%)
Jul 19, 2006 4.647 4.649 4.621 4.635 273,866 +0.01(+0.20%)
Jul 18, 2006 4.617 4.640 4.610 4.626 242,432 +0.02(+0.40%)
Jul 17, 2006 4.610 4.619 4.596 4.607 211,428 -0.01(-0.25%)
Jul 14, 2006 4.617 4.624 4.596 4.619 204,969 +0.01(+0.20%)
Jul 13, 2006 4.600 4.628 4.598 4.610 312,190 -0.04(-0.80%)
Jul 12, 2006 4.638 4.656 4.624 4.647 355,682 +0.02(+0.35%)
Jul 11, 2006 4.635 4.645 4.624 4.631 246,307 -0.01(-0.15%)
Jul 10, 2006 4.640 4.649 4.624 4.638 288,937 +0.00(+0.05%)
Jul 07, 2006 4.675 4.677 4.633 4.635 298,411 -0.02(-0.50%)
Jul 06, 2006 4.679 4.684 4.649 4.659 191,620 -0.00(-0.10%)
Jul 05, 2006 4.670 4.689 4.652 4.663 308,315 -0.00(-0.10%)
Jul 03, 2006 4.640 4.668 4.640 4.668 115,833 +0.04(+0.95%)
Jun 30, 2006 4.624 4.649 4.624 4.624 250,613 -0.01(-0.25%)
Jun 29, 2006 4.659 4.659 4.635 4.635 206,691 -0.02(-0.45%)
Jun 28, 2006 4.638 4.656 4.628 4.656 254,058 +0.01(+0.25%)
Jun 27, 2006 4.656 4.670 4.624 4.645 274,297 -0.03(-0.60%)
Jun 26, 2006 4.679 4.703 4.663 4.672 327,262 -0.01(-0.15%)
Jun 23, 2006 4.628 4.679 4.628 4.679 243,724 +0.06(+1.31%)
Jun 22, 2006 4.638 4.652 4.610 4.619 395,728 -0.03(-0.55%)
Jun 21, 2006 4.665 4.679 4.638 4.645 248,460 -0.01(-0.30%)
Jun 20, 2006 4.691 4.691 4.649 4.659 307,023 -0.02(-0.35%)
Jun 19, 2006 4.691 4.719 4.663 4.675 518,882 +0.02(+0.40%)
Jun 16, 2006 4.633 4.714 4.624 4.656 341,472 +0.04(+0.80%)
Jun 15, 2006 4.605 4.703 4.605 4.619 492,615 -0.01(-0.25%)
Jun 14, 2006 4.607 4.679 4.584 4.631 399,604 +0.01(+0.20%)
Jun 13, 2006 4.710 4.710 4.612 4.621 427,593 -0.05(-1.09%)
Jun 12, 2006 4.735 4.735 4.610 4.672 536,106 +0.05(+1.16%)
Jun 09, 2006 4.668 4.772 4.589 4.619 493,046 -0.05(-1.04%)
Jun 08, 2006 4.642 4.668 4.610 4.668 486,586 +0.03(+0.65%)
Jun 07, 2006 4.600 4.744 4.587 4.638 543,427 +0.04(+0.91%)
Jun 06, 2006 4.633 4.633 4.577 4.596 506,825 +0.01(+0.30%)
Jun 05, 2006 4.587 4.598 4.547 4.582 506,394 +0.04(+0.82%)
Jun 02, 2006 4.535 4.545 4.496 4.545 471,515 +0.06(+1.29%)
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.