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: 7:00 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 29, 2008 3.178 3.194 3.166 3.194 113,861 +0.01(+0.22%)
Aug 28, 2008 3.155 3.187 3.155 3.187 190,036 +0.03(+0.82%)
Aug 27, 2008 3.187 3.187 3.162 3.162 43,255 -0.02(-0.52%)
Aug 26, 2008 3.197 3.199 3.162 3.178 109,457 +0.02(+0.59%)
Aug 25, 2008 3.169 3.169 3.143 3.159 141,174 -0.02(-0.66%)
Aug 22, 2008 3.176 3.204 3.171 3.180 138,996 +0.00(+0.00%)
Aug 21, 2008 3.176 3.208 3.167 3.180 218,501 -0.03(-0.80%)
Aug 20, 2008 3.248 3.260 3.192 3.206 208,263 -0.03(-1.01%)
Aug 19, 2008 3.272 3.272 3.227 3.239 108,911 -0.02(-0.58%)
Aug 18, 2008 3.305 3.305 3.237 3.258 261,884 +0.02(+0.73%)
Aug 15, 2008 3.180 3.244 3.180 3.234 0 +0.05(+1.55%)
Aug 14, 2008 3.166 3.201 3.166 3.185 258,055 +0.01(+0.30%)
Aug 13, 2008 3.157 3.180 3.157 3.176 120,099 +0.01(+0.45%)
Aug 12, 2008 3.171 3.180 3.159 3.162 127,714 -0.02(-0.59%)
Aug 11, 2008 3.260 3.260 3.171 3.180 332,848 -0.04(-1.24%)
Aug 08, 2008 3.241 3.241 3.216 3.220 209,304 +0.00(+0.15%)
Aug 07, 2008 3.333 3.333 3.216 3.216 331,898 -0.12(-3.52%)
Aug 06, 2008 3.328 3.345 3.312 3.333 151,991 +0.00(+0.14%)
Aug 05, 2008 3.333 3.340 3.319 3.328 222,176 -0.00(-0.14%)
Aug 04, 2008 3.309 3.345 3.288 3.333 179,403 +0.03(+0.78%)
Aug 01, 2008 3.295 3.307 3.284 3.307 129,321 +0.03(+0.86%)
Jul 31, 2008 3.281 3.288 3.260 3.279 235,824 -0.01(-0.21%)
Jul 30, 2008 3.330 3.333 3.284 3.286 187,214 -0.02(-0.57%)
Jul 29, 2008 3.305 3.327 3.262 3.305 303,459 +0.04(+1.37%)
Jul 28, 2008 3.291 3.319 3.260 3.260 248,044 -0.01(-0.29%)
Jul 25, 2008 3.342 3.342 3.253 3.269 188,062 +0.00(+0.00%)
Jul 24, 2008 3.333 3.375 3.260 3.269 409,735 -0.10(-2.92%)
Jul 23, 2008 3.413 3.457 3.368 3.368 350,594 -0.04(-1.24%)
Jul 22, 2008 3.328 3.417 3.305 3.410 442,417 +0.08(+2.47%)
Jul 21, 2008 3.255 3.363 3.241 3.328 973,467 +0.12(+3.65%)
Jul 18, 2008 3.150 3.211 3.150 3.211 306,546 +0.04(+1.28%)
Jul 17, 2008 3.105 3.176 3.105 3.170 498,360 +0.07(+2.25%)
Jul 16, 2008 3.051 3.105 3.026 3.101 437,415 +0.05(+1.69%)
Jul 15, 2008 3.056 3.077 2.970 3.049 663,860 -0.05(-1.66%)
Jul 14, 2008 3.190 3.206 3.101 3.101 352,773 -0.09(-2.72%)
Jul 11, 2008 3.192 3.192 3.169 3.187 227,702 -0.01(-0.29%)
Jul 10, 2008 3.194 3.211 3.180 3.197 281,752 -0.02(-0.73%)
Jul 09, 2008 3.197 3.260 3.176 3.220 715,864 +0.03(+0.81%)
Jul 08, 2008 3.194 3.211 3.162 3.194 539,475 -0.03(-1.02%)
Jul 07, 2008 3.284 3.304 3.197 3.227 522,574 -0.06(-1.71%)
Jul 04, 2008 3.295 3.312 3.253 3.284 323,839 +0.00(+0.00%)
Jul 03, 2008 3.295 3.312 3.253 3.284 323,839 -0.01(-0.36%)
Jul 02, 2008 3.328 3.361 3.293 3.295 311,841 -0.05(-1.54%)
Jul 01, 2008 3.328 3.382 3.326 3.347 294,134 -0.01(-0.21%)
Jun 30, 2008 3.422 3.422 3.354 3.354 309,266 -0.07(-2.12%)
Jun 27, 2008 3.459 3.469 3.415 3.427 323,784 -0.03(-0.88%)
Jun 26, 2008 3.459 3.468 3.418 3.457 311,816 -0.04(-1.21%)
Jun 25, 2008 3.481 3.504 3.481 3.499 295,780 +0.01(+0.20%)
Jun 24, 2008 3.527 3.527 3.485 3.492 207,475 -0.05(-1.33%)
Jun 23, 2008 3.574 3.588 3.525 3.539 271,754 -0.03(-0.72%)
Jun 20, 2008 3.572 3.588 3.551 3.565 234,242 -0.05(-1.30%)
Jun 19, 2008 3.570 3.614 3.560 3.612 343,567 +0.02(+0.59%)
Jun 18, 2008 3.675 3.675 3.584 3.591 169,950 -0.06(-1.61%)
Jun 17, 2008 3.603 3.680 3.595 3.649 341,303 +0.05(+1.43%)
Jun 16, 2008 3.621 3.628 3.588 3.598 270,189 -0.04(-1.10%)
Jun 13, 2008 3.579 3.638 3.579 3.638 180,358 +0.04(+1.17%)
Jun 12, 2008 3.612 3.635 3.584 3.595 287,700 -0.07(-1.79%)
Jun 11, 2008 3.682 3.729 3.661 3.661 303,152 -0.05(-1.39%)
Jun 10, 2008 3.797 3.823 3.713 3.713 449,750 -0.10(-2.64%)
Jun 09, 2008 3.823 3.828 3.797 3.814 251,710 +0.00(+0.12%)
Jun 06, 2008 3.882 3.882 3.809 3.809 143,937 -0.05(-1.28%)
Jun 05, 2008 3.814 3.863 3.804 3.858 213,555 +0.05(+1.23%)
Jun 04, 2008 3.856 3.856 3.811 3.811 220,743 -0.02(-0.43%)
Jun 03, 2008 3.889 3.893 3.828 3.828 276,018 -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.