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

PIMCO Income Strategy Fund (NY: PFL )

8.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Apr 29, 2005 4.654 4.732 4.650 4.701 152,436 +0.02(+0.41%)
Apr 28, 2005 4.682 4.682 4.654 4.682 167,638 +0.02(+0.45%)
Apr 27, 2005 4.684 4.698 4.635 4.661 256,735 -0.00(-0.05%)
Apr 26, 2005 4.646 4.725 4.620 4.663 243,223 +0.01(+0.15%)
Apr 25, 2005 4.663 4.687 4.649 4.656 180,306 -0.02(-0.32%)
Apr 22, 2005 4.670 4.675 4.665 4.671 95,431 +0.00(+0.07%)
Apr 21, 2005 4.654 4.675 4.639 4.668 157,081 +0.01(+0.20%)
Apr 20, 2005 4.677 4.710 4.642 4.658 232,666 -0.05(-1.11%)
Apr 19, 2005 4.644 4.710 4.627 4.710 291,783 +0.07(+1.43%)
Apr 18, 2005 4.663 4.694 4.627 4.644 299,806 -0.03(-0.66%)
Apr 15, 2005 4.748 4.748 4.668 4.675 235,200 -0.02(-0.35%)
Apr 14, 2005 4.717 4.758 4.691 4.691 157,926 -0.03(-0.71%)
Apr 13, 2005 4.706 4.760 4.689 4.725 234,778 -0.01(-0.25%)
Apr 12, 2005 4.762 4.772 4.713 4.736 122,878 -0.04(-0.79%)
Apr 11, 2005 4.765 4.793 4.736 4.774 162,148 +0.02(+0.45%)
Apr 08, 2005 4.736 4.770 4.736 4.753 135,968 -0.02(-0.40%)
Apr 07, 2005 4.746 4.774 4.729 4.772 98,387 +0.03(+0.70%)
Apr 06, 2005 4.701 4.739 4.701 4.739 138,502 +0.02(+0.40%)
Apr 05, 2005 4.736 4.760 4.703 4.720 339,921 -0.03(-0.70%)
Apr 04, 2005 4.772 4.784 4.748 4.753 124,567 -0.04(-0.84%)
Apr 01, 2005 4.843 4.850 4.765 4.793 180,306 -0.01(-0.30%)
Mar 31, 2005 4.682 4.807 4.682 4.807 212,820 +0.13(+2.68%)
Mar 30, 2005 4.625 4.696 4.625 4.682 308,251 +0.02(+0.36%)
Mar 29, 2005 4.815 4.822 4.618 4.665 869,439 -0.14(-2.86%)
Mar 28, 2005 4.900 4.919 4.781 4.803 486,446 -0.11(-2.22%)
Mar 24, 2005 4.921 4.959 4.912 4.912 195,507 -0.02(-0.43%)
Mar 23, 2005 4.968 4.992 4.926 4.933 233,511 -0.01(-0.24%)
Mar 22, 2005 4.945 4.961 4.926 4.945 198,463 +0.00(+0.05%)
Mar 21, 2005 4.935 4.947 4.923 4.942 280,382 +0.02(+0.38%)
Mar 18, 2005 4.942 4.950 4.923 4.923 146,525 -0.01(-0.19%)
Mar 17, 2005 4.923 4.976 4.919 4.933 280,382 +0.00(+0.09%)
Mar 16, 2005 4.966 4.971 4.924 4.928 247,023 -0.05(-1.04%)
Mar 15, 2005 4.999 5.006 4.980 4.980 214,931 -0.01(-0.24%)
Mar 14, 2005 5.011 5.023 4.976 4.992 311,207 -0.02(-0.38%)
Mar 11, 2005 5.009 5.021 4.995 5.011 247,446 -0.01(-0.24%)
Mar 10, 2005 5.073 5.073 5.023 5.023 129,212 -0.04(-0.84%)
Mar 09, 2005 5.025 5.066 5.023 5.066 261,803 +0.05(+0.94%)
Mar 08, 2005 5.032 5.035 5.016 5.018 268,136 -0.04(-0.70%)
Mar 07, 2005 5.032 5.061 5.032 5.054 135,968 +0.00(+0.09%)
Mar 04, 2005 5.040 5.063 5.021 5.049 603,413 +0.02(+0.47%)
Mar 03, 2005 4.987 5.025 4.987 5.025 306,140 +0.04(+0.76%)
Mar 02, 2005 4.992 5.004 4.978 4.987 159,615 -0.00(-0.09%)
Mar 01, 2005 4.966 5.009 4.966 4.992 239,845 +0.00(+0.10%)
Feb 28, 2005 4.990 4.992 4.952 4.987 260,958 +0.02(+0.43%)
Feb 25, 2005 4.957 4.992 4.954 4.966 200,997 -0.00(-0.05%)
Feb 24, 2005 4.978 4.995 4.954 4.968 277,426 +0.00(+0.10%)
Feb 23, 2005 4.987 4.999 4.952 4.964 237,311 -0.02(-0.47%)
Feb 22, 2005 5.016 5.032 4.976 4.987 301,918 -0.05(-1.03%)
Feb 18, 2005 5.042 5.042 5.006 5.040 282,493 +0.00(+0.05%)
Feb 17, 2005 5.044 5.051 5.028 5.037 246,601 -0.01(-0.14%)
Feb 16, 2005 5.068 5.068 5.025 5.044 314,163 -0.02(-0.47%)
Feb 15, 2005 5.073 5.092 5.068 5.068 236,044 -0.01(-0.28%)
Feb 14, 2005 5.151 5.160 5.080 5.082 210,286 -0.06(-1.11%)
Feb 11, 2005 5.186 5.186 5.125 5.139 146,102 -0.01(-0.14%)
Feb 10, 2005 5.158 5.182 5.139 5.146 170,594 +0.01(+0.28%)
Feb 09, 2005 5.184 5.241 5.127 5.132 246,179 -0.04(-0.82%)
Feb 08, 2005 5.175 5.186 5.127 5.175 238,156 -0.01(-0.18%)
Feb 07, 2005 5.151 5.186 5.130 5.184 245,757 +0.06(+1.11%)
Feb 04, 2005 5.120 5.151 5.077 5.127 167,216 +0.01(+0.14%)
Feb 03, 2005 5.075 5.130 5.044 5.120 312,052 +0.08(+1.50%)
Feb 02, 2005 5.042 5.066 5.032 5.044 299,806 +0.01(+0.14%)
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.