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 (%)
Aug 29, 2008 3.147 3.163 3.135 3.163 114,993 +0.01(+0.22%)
Aug 28, 2008 3.123 3.156 3.123 3.156 191,926 +0.03(+0.82%)
Aug 27, 2008 3.156 3.156 3.130 3.130 43,685 -0.02(-0.52%)
Aug 26, 2008 3.165 3.168 3.130 3.147 110,545 +0.02(+0.59%)
Aug 25, 2008 3.137 3.137 3.112 3.128 142,578 -0.02(-0.66%)
Aug 22, 2008 3.144 3.172 3.140 3.149 140,378 +0.00(+0.00%)
Aug 21, 2008 3.144 3.177 3.136 3.149 220,673 -0.03(-0.80%)
Aug 20, 2008 3.216 3.228 3.161 3.175 210,334 -0.03(-1.01%)
Aug 19, 2008 3.240 3.240 3.195 3.207 109,994 -0.02(-0.58%)
Aug 18, 2008 3.272 3.272 3.205 3.226 264,488 +0.02(+0.73%)
Aug 15, 2008 3.149 3.212 3.149 3.202 0 +0.05(+1.55%)
Aug 14, 2008 3.135 3.170 3.135 3.154 260,621 +0.01(+0.30%)
Aug 13, 2008 3.126 3.149 3.126 3.144 121,293 +0.01(+0.44%)
Aug 12, 2008 3.140 3.149 3.128 3.130 128,984 -0.02(-0.59%)
Aug 11, 2008 3.228 3.228 3.140 3.149 336,158 -0.04(-1.24%)
Aug 08, 2008 3.209 3.209 3.184 3.189 211,385 +0.00(+0.15%)
Aug 07, 2008 3.300 3.300 3.184 3.184 335,198 -0.12(-3.52%)
Aug 06, 2008 3.295 3.312 3.279 3.300 153,503 +0.00(+0.14%)
Aug 05, 2008 3.300 3.307 3.286 3.295 224,385 -0.00(-0.14%)
Aug 04, 2008 3.277 3.312 3.256 3.300 181,186 +0.03(+0.78%)
Aug 01, 2008 3.263 3.274 3.251 3.274 130,607 +0.03(+0.86%)
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%)
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.