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 (%)
Jan 31, 2008 3.821 3.856 3.799 3.842 243,285 +0.02(+0.49%)
Jan 30, 2008 3.868 3.887 3.823 3.823 368,932 -0.03(-0.85%)
Jan 29, 2008 3.849 3.870 3.839 3.856 384,256 +0.00(+0.01%)
Jan 28, 2008 3.846 3.863 3.825 3.855 351,967 -0.01(-0.20%)
Jan 25, 2008 3.907 3.907 3.842 3.863 377,502 +0.02(+0.43%)
Jan 24, 2008 3.790 3.856 3.788 3.846 316,365 +0.05(+1.24%)
Jan 23, 2008 3.734 3.828 3.710 3.800 414,605 +0.02(+0.62%)
Jan 22, 2008 3.600 3.804 3.600 3.776 572,156 -0.05(-1.41%)
Jan 21, 2008 3.846 3.852 3.769 3.830 0 +0.00(+0.00%)
Jan 18, 2008 3.846 3.852 3.769 3.830 761,067 +0.02(+0.43%)
Jan 17, 2008 3.999 3.999 3.814 3.814 592,012 -0.16(-4.07%)
Jan 16, 2008 3.964 4.004 3.947 3.975 447,055 +0.03(+0.71%)
Jan 15, 2008 3.936 3.961 3.931 3.947 324,146 -0.00(-0.06%)
Jan 14, 2008 3.959 3.973 3.940 3.950 486,060 +0.02(+0.60%)
Jan 11, 2008 3.936 3.952 3.905 3.926 306,537 -0.00(-0.06%)
Jan 10, 2008 3.846 3.933 3.846 3.929 334,336 +0.05(+1.21%)
Jan 09, 2008 3.914 3.947 3.865 3.882 322,654 -0.04(-1.02%)
Jan 08, 2008 3.900 3.924 3.870 3.921 733,208 +0.04(+0.91%)
Jan 07, 2008 3.868 3.900 3.865 3.886 576,689 +0.02(+0.55%)
Jan 04, 2008 3.877 3.900 3.837 3.865 257,475 -0.04(-1.02%)
Jan 03, 2008 3.795 3.914 3.795 3.905 690,844 +0.12(+3.10%)
Jan 02, 2008 3.689 3.792 3.671 3.788 687,306 +0.11(+3.13%)
Jan 01, 2008 3.717 3.748 3.656 3.673 0 +0.00(+0.00%)
Dec 31, 2007 3.717 3.748 3.656 3.673 1,062,808 -0.04(-0.95%)
Dec 28, 2007 3.757 3.757 3.708 3.708 674,438 -0.03(-0.82%)
Dec 27, 2007 3.736 3.764 3.694 3.739 906,033 -0.02(-0.62%)
Dec 26, 2007 3.769 3.774 3.750 3.762 632,551 -0.01(-0.19%)
Dec 24, 2007 3.741 3.788 3.741 3.769 552,573 +0.03(+0.82%)
Dec 21, 2007 3.673 3.753 3.673 3.739 860,151 +0.07(+1.79%)
Dec 20, 2007 3.649 3.713 3.638 3.673 522,301 +0.00(+0.13%)
Dec 19, 2007 3.713 3.713 3.666 3.668 632,901 -0.02(-0.66%)
Dec 18, 2007 3.692 3.750 3.687 3.693 700,523 +0.01(+0.28%)
Dec 17, 2007 3.666 3.724 3.624 3.682 670,677 +0.02(+0.51%)
Dec 14, 2007 3.544 3.663 3.544 3.663 663,003 -0.01(-0.38%)
Dec 13, 2007 3.776 3.776 3.668 3.678 497,572 -0.10(-2.61%)
Dec 12, 2007 3.863 3.863 3.760 3.776 532,107 -0.03(-0.80%)
Dec 11, 2007 3.781 3.830 3.781 3.807 394,096 -0.00(-0.12%)
Dec 10, 2007 3.797 3.828 3.776 3.811 437,027 +0.03(+0.74%)
Dec 07, 2007 3.865 3.889 3.753 3.783 463,888 -0.08(-2.12%)
Dec 06, 2007 3.853 3.872 3.804 3.865 374,351 +0.05(+1.42%)
Dec 05, 2007 3.823 3.865 3.811 3.811 512,494 +0.00(+0.00%)
Dec 04, 2007 3.884 3.886 3.792 3.811 419,973 -0.06(-1.52%)
Dec 03, 2007 3.905 3.940 3.865 3.870 489,036 -0.03(-0.84%)
Nov 30, 2007 3.816 3.905 3.816 3.903 410,102 +0.07(+1.77%)
Nov 29, 2007 3.985 3.985 3.804 3.835 622,800 -0.03(-0.79%)
Nov 28, 2007 3.797 3.886 3.795 3.865 463,462 +0.09(+2.30%)
Nov 27, 2007 3.647 3.797 3.647 3.778 491,892 +0.04(+0.94%)
Nov 26, 2007 3.987 3.987 3.671 3.743 402,159 +0.02(+0.63%)
Nov 23, 2007 3.701 3.720 3.645 3.720 145,391 +0.03(+0.89%)
Nov 21, 2007 3.710 3.720 3.666 3.687 304,431 -0.04(-0.95%)
Nov 20, 2007 3.776 3.821 3.722 3.722 526,565 -0.04(-1.06%)
Nov 19, 2007 3.785 3.865 3.741 3.762 499,030 -0.08(-2.02%)
Nov 16, 2007 3.872 3.896 3.837 3.839 328,730 -0.05(-1.39%)
Nov 15, 2007 3.870 3.922 3.870 3.893 305,791 -0.01(-0.30%)
Nov 14, 2007 3.987 3.987 3.875 3.905 286,732 +0.02(+0.48%)
Nov 13, 2007 3.893 3.917 3.851 3.886 287,210 -0.00(-0.06%)
Nov 12, 2007 3.910 3.950 3.889 3.889 352,184 -0.06(-1.54%)
Nov 09, 2007 3.987 3.987 3.846 3.950 381,429 +0.00(+0.06%)
Nov 08, 2007 3.886 3.947 3.851 3.947 423,383 +0.03(+0.78%)
Nov 07, 2007 4.292 4.292 3.856 3.917 481,105 -0.12(-2.91%)
Nov 06, 2007 4.032 4.053 4.015 4.034 252,256 +0.02(+0.41%)
Nov 05, 2007 4.076 4.076 3.987 4.018 452,909 -0.03(-0.70%)
Nov 02, 2007 4.072 4.076 4.029 4.046 284,814 -0.01(-0.29%)
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.