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 (%)
Mar 31, 2005 4.637 4.761 4.637 4.761 214,889 +0.12(+2.68%)
Mar 30, 2005 4.581 4.651 4.581 4.637 311,249 +0.02(+0.36%)
Mar 29, 2005 4.768 4.775 4.574 4.620 877,892 -0.14(-2.86%)
Mar 28, 2005 4.853 4.871 4.735 4.756 491,176 -0.11(-2.22%)
Mar 24, 2005 4.874 4.911 4.864 4.864 197,408 -0.02(-0.43%)
Mar 23, 2005 4.921 4.944 4.878 4.885 235,781 -0.01(-0.24%)
Mar 22, 2005 4.897 4.914 4.878 4.897 200,393 +0.00(+0.05%)
Mar 21, 2005 4.888 4.900 4.876 4.895 283,108 +0.02(+0.38%)
Mar 18, 2005 4.895 4.902 4.876 4.876 147,949 -0.01(-0.19%)
Mar 17, 2005 4.876 4.928 4.871 4.885 283,108 +0.00(+0.09%)
Mar 16, 2005 4.918 4.923 4.877 4.881 249,425 -0.05(-1.04%)
Mar 15, 2005 4.951 4.958 4.932 4.932 217,021 -0.01(-0.24%)
Mar 14, 2005 4.963 4.975 4.928 4.944 314,233 -0.02(-0.38%)
Mar 11, 2005 4.960 4.972 4.946 4.963 249,851 -0.01(-0.24%)
Mar 10, 2005 5.024 5.024 4.975 4.975 130,468 -0.04(-0.84%)
Mar 09, 2005 4.977 5.017 4.975 5.017 264,348 +0.05(+0.94%)
Mar 08, 2005 4.984 4.986 4.968 4.970 270,744 -0.04(-0.70%)
Mar 07, 2005 4.984 5.012 4.984 5.005 137,290 +0.00(+0.09%)
Mar 04, 2005 4.991 5.014 4.972 5.000 609,280 +0.02(+0.47%)
Mar 03, 2005 4.939 4.977 4.939 4.977 309,117 +0.04(+0.76%)
Mar 02, 2005 4.944 4.956 4.930 4.939 161,167 -0.00(-0.09%)
Mar 01, 2005 4.918 4.960 4.918 4.944 242,177 +0.00(+0.09%)
Feb 28, 2005 4.942 4.944 4.904 4.939 263,495 +0.02(+0.43%)
Feb 25, 2005 4.909 4.944 4.907 4.918 202,951 -0.00(-0.05%)
Feb 24, 2005 4.930 4.946 4.907 4.921 280,124 +0.00(+0.10%)
Feb 23, 2005 4.939 4.951 4.904 4.916 239,619 -0.02(-0.47%)
Feb 22, 2005 4.968 4.984 4.928 4.939 304,853 -0.05(-1.03%)
Feb 18, 2005 4.993 4.993 4.958 4.991 285,240 +0.00(+0.05%)
Feb 17, 2005 4.996 5.003 4.979 4.989 248,999 -0.01(-0.14%)
Feb 16, 2005 5.019 5.019 4.977 4.996 317,218 -0.02(-0.47%)
Feb 15, 2005 5.024 5.043 5.019 5.019 238,340 -0.01(-0.28%)
Feb 14, 2005 5.101 5.111 5.031 5.033 212,331 -0.06(-1.11%)
Feb 11, 2005 5.136 5.136 5.075 5.089 147,523 -0.01(-0.14%)
Feb 10, 2005 5.108 5.132 5.089 5.097 172,252 +0.01(+0.28%)
Feb 09, 2005 5.134 5.190 5.078 5.082 248,572 -0.04(-0.82%)
Feb 08, 2005 5.125 5.136 5.078 5.125 240,471 -0.01(-0.18%)
Feb 07, 2005 5.101 5.136 5.080 5.134 248,146 +0.06(+1.11%)
Feb 04, 2005 5.071 5.101 5.029 5.078 168,841 +0.01(+0.14%)
Feb 03, 2005 5.026 5.080 4.996 5.071 315,086 +0.08(+1.50%)
Feb 02, 2005 4.993 5.017 4.984 4.996 302,721 +0.01(+0.14%)
Feb 01, 2005 4.996 4.996 4.984 4.989 218,727 -0.01(-0.14%)
Jan 31, 2005 4.991 5.005 4.972 4.996 226,401 +0.00(+0.09%)
Jan 28, 2005 5.014 5.043 4.982 4.991 170,547 -0.02(-0.47%)
Jan 27, 2005 5.007 5.043 4.984 5.014 238,766 +0.02(+0.38%)
Jan 26, 2005 5.019 5.043 4.989 4.996 274,581 +0.03(+0.61%)
Jan 25, 2005 5.038 5.038 4.939 4.965 352,180 -0.04(-0.84%)
Jan 24, 2005 5.031 5.043 4.963 5.007 208,494 -0.02(-0.33%)
Jan 21, 2005 4.951 5.026 4.951 5.024 257,100 +0.01(+0.28%)
Jan 20, 2005 5.064 5.106 4.998 5.010 225,548 -0.03(-0.60%)
Jan 19, 2005 5.134 5.158 5.040 5.040 281,403 -0.06(-1.15%)
Jan 18, 2005 5.113 5.141 5.057 5.099 345,784 +0.01(+0.18%)
Jan 14, 2005 5.059 5.125 5.045 5.089 393,538 +0.04(+0.74%)
Jan 13, 2005 5.045 5.066 5.031 5.052 171,826 +0.04(+0.75%)
Jan 12, 2005 5.064 5.068 4.984 5.014 324,466 -0.03(-0.65%)
Jan 11, 2005 5.038 5.059 5.010 5.047 234,502 +0.03(+0.61%)
Jan 10, 2005 5.038 5.043 5.012 5.017 215,316 +0.01(+0.14%)
Jan 07, 2005 4.996 5.010 4.951 5.010 230,239 +0.01(+0.28%)
Jan 06, 2005 4.982 5.040 4.977 4.996 262,643 +0.02(+0.47%)
Jan 05, 2005 4.925 4.998 4.925 4.972 275,434 +0.02(+0.47%)
Jan 04, 2005 4.960 4.968 4.949 4.949 128,336 -0.01(-0.19%)
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.