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

PIMCO Income Strategy Fund (NY: PFL )

8.350 +0.010 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Aug 31, 2005 4.414 4.423 4.404 4.423 187,611 +0.01(+0.32%)
Aug 30, 2005 4.418 4.421 4.397 4.409 263,082 +0.01(+0.16%)
Aug 29, 2005 4.409 4.430 4.402 4.402 171,835 -0.01(-0.21%)
Aug 26, 2005 4.433 4.433 4.402 4.411 142,840 -0.03(-0.69%)
Aug 25, 2005 4.421 4.442 4.400 4.442 166,292 +0.02(+0.48%)
Aug 24, 2005 4.395 4.435 4.395 4.421 206,372 +0.02(+0.37%)
Aug 23, 2005 4.393 4.418 4.383 4.404 250,717 +0.01(+0.27%)
Aug 22, 2005 4.435 4.444 4.393 4.393 327,467 -0.06(-1.27%)
Aug 19, 2005 4.442 4.456 4.433 4.449 161,601 +0.01(+0.26%)
Aug 18, 2005 4.440 4.458 4.433 4.437 233,235 +0.00(+0.00%)
Aug 17, 2005 4.475 4.475 4.437 4.437 363,284 -0.03(-0.68%)
Aug 16, 2005 4.475 4.475 4.456 4.468 158,617 -0.01(-0.16%)
Aug 15, 2005 4.456 4.479 4.451 4.475 202,535 +0.00(+0.10%)
Aug 12, 2005 4.472 4.489 4.456 4.470 251,996 -0.00(-0.05%)
Aug 11, 2005 4.482 4.482 4.456 4.472 221,722 +0.01(+0.32%)
Aug 10, 2005 4.456 4.484 4.451 4.458 201,256 -0.01(-0.21%)
Aug 09, 2005 4.442 4.484 4.441 4.468 269,478 +0.02(+0.42%)
Aug 08, 2005 4.444 4.496 4.444 4.449 310,838 +0.00(+0.00%)
Aug 05, 2005 4.456 4.465 4.440 4.449 186,758 -0.01(-0.16%)
Aug 04, 2005 4.454 4.465 4.439 4.456 258,818 +0.01(+0.16%)
Aug 03, 2005 4.437 4.449 4.423 4.449 247,306 +0.02(+0.53%)
Aug 02, 2005 4.409 4.430 4.400 4.426 225,133 +0.02(+0.37%)
Aug 01, 2005 4.411 4.416 4.390 4.409 225,133 +0.01(+0.27%)
Jul 29, 2005 4.379 4.397 4.376 4.397 254,554 +0.01(+0.32%)
Jul 28, 2005 4.379 4.397 4.376 4.383 259,245 +0.00(+0.00%)
Jul 27, 2005 4.416 4.416 4.381 4.383 162,028 -0.02(-0.48%)
Jul 26, 2005 4.404 4.426 4.388 4.404 205,946 -0.00(-0.05%)
Jul 25, 2005 4.468 4.482 4.388 4.407 430,653 -0.05(-1.05%)
Jul 22, 2005 4.482 4.482 4.435 4.454 165,012 -0.01(-0.31%)
Jul 21, 2005 4.484 4.496 4.444 4.468 332,584 -0.02(-0.37%)
Jul 20, 2005 4.456 4.489 4.435 4.484 171,835 +0.02(+0.53%)
Jul 19, 2005 4.416 4.491 4.414 4.461 299,325 +0.04(+1.01%)
Jul 18, 2005 4.372 4.440 4.362 4.416 327,893 +0.02(+0.43%)
Jul 15, 2005 4.386 4.416 4.376 4.397 203,388 +0.01(+0.16%)
Jul 14, 2005 4.362 4.393 4.350 4.390 162,880 +0.00(+0.00%)
Jul 13, 2005 4.433 4.451 4.390 4.390 235,793 -0.05(-1.11%)
Jul 12, 2005 4.414 4.468 4.414 4.440 264,361 -0.01(-0.21%)
Jul 11, 2005 4.465 4.468 4.425 4.449 201,682 +0.00(+0.11%)
Jul 08, 2005 4.421 4.456 4.409 4.444 305,721 -0.00(-0.11%)
Jul 07, 2005 4.416 4.451 4.400 4.449 243,042 +0.03(+0.58%)
Jul 06, 2005 4.372 4.428 4.372 4.423 277,153 +0.02(+0.43%)
Jul 05, 2005 4.381 4.411 4.379 4.404 188,890 +0.04(+0.97%)
Jul 01, 2005 4.336 4.367 4.309 4.362 216,179 +0.04(+0.92%)
Jun 30, 2005 4.297 4.325 4.297 4.322 427,242 +0.02(+0.55%)
Jun 29, 2005 4.315 4.334 4.297 4.299 219,164 -0.02(-0.38%)
Jun 28, 2005 4.313 4.336 4.289 4.315 246,027 +0.00(+0.05%)
Jun 27, 2005 4.306 4.313 4.285 4.313 643,422 +0.01(+0.27%)
Jun 24, 2005 4.306 4.321 4.280 4.301 343,670 -0.00(-0.11%)
Jun 23, 2005 4.315 4.316 4.294 4.306 374,370 -0.01(-0.22%)
Jun 22, 2005 4.339 4.383 4.315 4.315 489,495 -0.03(-0.65%)
Jun 21, 2005 4.407 4.409 4.339 4.343 292,929 -0.06(-1.28%)
Jun 20, 2005 4.362 4.409 4.355 4.400 247,306 +0.03(+0.59%)
Jun 17, 2005 4.322 4.386 4.320 4.374 275,447 +0.03(+0.65%)
Jun 16, 2005 4.329 4.350 4.294 4.346 263,508 +0.00(+0.11%)
Jun 15, 2005 4.379 4.379 4.336 4.341 306,147 -0.07(-1.54%)
Jun 14, 2005 4.437 4.456 4.400 4.409 227,692 -0.05(-1.10%)
Jun 13, 2005 4.463 4.465 4.440 4.458 206,799 -0.00(-0.11%)
Jun 10, 2005 4.463 4.465 4.423 4.463 177,378 +0.00(+0.00%)
Jun 09, 2005 4.468 4.468 4.390 4.463 359,873 +0.01(+0.16%)
Jun 08, 2005 4.501 4.515 4.447 4.456 228,971 -0.04(-0.99%)
Jun 07, 2005 4.487 4.501 4.458 4.501 266,920 +0.02(+0.42%)
Jun 06, 2005 4.421 4.489 4.410 4.482 234,088 +0.06(+1.38%)
Jun 03, 2005 4.388 4.428 4.388 4.421 275,874 +0.03(+0.59%)
Jun 02, 2005 4.395 4.397 4.388 4.395 199,976 +0.01(+0.16%)
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.