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 (%)
Apr 30, 2004 4.714 4.737 4.700 4.737 563,687 +0.03(+0.55%)
Apr 29, 2004 4.714 4.723 4.693 4.712 222,575 +0.01(+0.20%)
Apr 28, 2004 4.691 4.714 4.672 4.702 335,568 +0.01(+0.25%)
Apr 27, 2004 4.691 4.714 4.667 4.691 581,169 +0.00(+0.00%)
Apr 26, 2004 4.674 4.719 4.662 4.691 348,360 -0.01(-0.20%)
Apr 23, 2004 4.681 4.702 4.653 4.700 462,206 +0.04(+0.80%)
Apr 22, 2004 4.702 4.702 4.662 4.662 398,674 -0.04(-0.85%)
Apr 21, 2004 4.691 4.714 4.672 4.702 406,349 +0.01(+0.30%)
Apr 20, 2004 4.702 4.702 4.651 4.688 459,221 -0.01(-0.30%)
Apr 19, 2004 4.700 4.709 4.679 4.702 474,998 +0.02(+0.35%)
Apr 16, 2004 4.700 4.700 4.646 4.686 469,028 +0.03(+0.65%)
Apr 15, 2004 4.684 4.695 4.644 4.655 535,972 -0.01(-0.15%)
Apr 14, 2004 4.723 4.723 4.651 4.662 279,711 -0.05(-1.05%)
Apr 13, 2004 4.714 4.730 4.691 4.712 510,815 +0.01(+0.20%)
Apr 12, 2004 4.702 4.702 4.665 4.702 491,627 +0.00(+0.00%)
Apr 08, 2004 4.712 4.712 4.693 4.702 225,133 -0.01(-0.20%)
Apr 07, 2004 4.723 4.723 4.691 4.712 265,640 -0.00(-0.05%)
Apr 06, 2004 4.714 4.728 4.679 4.714 344,096 +0.02(+0.45%)
Apr 05, 2004 4.728 4.728 4.691 4.693 411,039 +0.00(+0.05%)
Apr 02, 2004 4.726 4.726 4.688 4.691 214,047 -0.02(-0.40%)
Apr 01, 2004 4.728 4.735 4.702 4.709 186,758 -0.01(-0.30%)
Mar 31, 2004 4.733 4.747 4.702 4.723 377,781 -0.00(-0.05%)
Mar 30, 2004 4.726 4.735 4.702 4.726 213,194 +0.02(+0.40%)
Mar 29, 2004 4.691 4.719 4.684 4.707 202,961 +0.04(+0.96%)
Mar 26, 2004 4.655 4.691 4.646 4.662 227,265 +0.00(+0.00%)
Mar 25, 2004 4.700 4.700 4.648 4.662 315,954 -0.01(-0.25%)
Mar 24, 2004 4.733 4.733 4.674 4.674 255,407 -0.02(-0.35%)
Mar 23, 2004 4.726 4.733 4.686 4.691 359,020 -0.04(-0.94%)
Mar 22, 2004 4.702 4.735 4.702 4.735 121,947 +0.01(+0.20%)
Mar 19, 2004 4.733 4.733 4.707 4.726 216,179 -0.01(-0.15%)
Mar 18, 2004 4.700 4.735 4.679 4.733 398,248 +0.04(+0.90%)
Mar 17, 2004 4.707 4.714 4.676 4.691 216,179 -0.01(-0.25%)
Mar 16, 2004 4.714 4.714 4.681 4.702 234,088 +0.01(+0.25%)
Mar 15, 2004 4.726 4.726 4.688 4.691 266,067 -0.00(-0.10%)
Mar 12, 2004 4.728 4.728 4.691 4.695 330,878 -0.03(-0.60%)
Mar 11, 2004 4.728 4.728 4.691 4.723 394,410 +0.02(+0.45%)
Mar 10, 2004 4.726 4.728 4.674 4.702 385,030 -0.01(-0.20%)
Mar 09, 2004 4.712 4.714 4.695 4.712 265,640 +0.02(+0.45%)
Mar 08, 2004 4.686 4.705 4.674 4.691 564,113 +0.01(+0.15%)
Mar 05, 2004 4.684 4.726 4.637 4.684 338,980 +0.00(+0.00%)
Mar 04, 2004 4.688 4.709 4.646 4.684 554,306 +0.02(+0.40%)
Mar 03, 2004 4.662 4.681 4.608 4.665 351,345 +0.03(+0.71%)
Mar 02, 2004 4.695 4.702 4.585 4.632 624,661 -0.06(-1.25%)
Mar 01, 2004 4.702 4.709 4.637 4.691 596,519 +0.01(+0.25%)
Feb 27, 2004 4.644 4.702 4.644 4.679 280,564 +0.02(+0.40%)
Feb 26, 2004 4.691 4.712 4.655 4.660 203,388 -0.01(-0.15%)
Feb 25, 2004 4.691 4.735 4.644 4.667 478,409 -0.00(-0.10%)
Feb 24, 2004 4.681 4.733 4.620 4.672 406,776 -0.01(-0.30%)
Feb 23, 2004 4.698 4.721 4.625 4.686 290,797 -0.04(-0.84%)
Feb 20, 2004 4.709 4.735 4.672 4.726 352,198 +0.04(+0.95%)
Feb 19, 2004 4.712 4.712 4.672 4.681 390,573 -0.01(-0.20%)
Feb 18, 2004 4.695 4.723 4.686 4.691 283,122 -0.04(-0.89%)
Feb 17, 2004 4.684 4.735 4.684 4.733 318,939 +0.03(+0.65%)
Feb 13, 2004 4.714 4.726 4.698 4.702 278,432 -0.00(-0.05%)
Feb 12, 2004 4.691 4.719 4.691 4.705 249,011 +0.01(+0.20%)
Feb 11, 2004 4.723 4.726 4.695 4.695 226,839 -0.03(-0.60%)
Feb 10, 2004 4.719 4.723 4.691 4.723 309,559 +0.02(+0.40%)
Feb 09, 2004 4.733 4.733 4.693 4.705 255,833 -0.03(-0.59%)
Feb 06, 2004 4.752 4.752 4.679 4.733 331,731 +0.01(+0.30%)
Feb 05, 2004 4.733 4.733 4.672 4.719 264,361 +0.02(+0.50%)
Feb 04, 2004 4.730 4.808 4.672 4.695 235,367 +0.00(+0.00%)
Feb 03, 2004 4.705 4.726 4.672 4.695 392,705 +0.00(+0.05%)
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.