Skip to main content

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

Historical Prices

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.