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 (%)
May 30, 2008 3.856 3.879 3.811 3.828 191,848 -0.01(-0.24%)
May 29, 2008 3.964 3.964 3.835 3.837 399,861 -0.13(-3.37%)
May 28, 2008 3.900 3.971 3.865 3.971 306,985 +0.09(+2.36%)
May 27, 2008 3.809 3.879 3.793 3.879 257,194 +0.06(+1.47%)
May 26, 2008 3.762 3.837 3.757 3.823 0 +0.00(+0.00%)
May 23, 2008 3.762 3.837 3.757 3.823 463,287 +0.06(+1.54%)
May 22, 2008 3.748 3.785 3.713 3.765 283,739 +0.04(+1.02%)
May 21, 2008 3.748 3.764 3.720 3.727 325,877 -0.01(-0.19%)
May 20, 2008 3.734 3.740 3.701 3.734 171,152 +0.02(+0.50%)
May 19, 2008 3.722 3.732 3.710 3.715 206,558 -0.02(-0.44%)
May 16, 2008 3.722 3.733 3.694 3.732 418,689 +0.03(+0.76%)
May 15, 2008 3.673 3.710 3.659 3.703 288,677 +0.04(+0.96%)
May 14, 2008 3.652 3.673 3.640 3.668 224,201 +0.01(+0.39%)
May 13, 2008 3.595 3.654 3.595 3.654 261,018 +0.05(+1.37%)
May 12, 2008 3.633 3.656 3.603 3.605 285,786 -0.03(-0.77%)
May 09, 2008 3.635 3.652 3.628 3.633 94,739 -0.03(-0.71%)
May 08, 2008 3.647 3.659 3.619 3.659 209,295 +0.00(+0.13%)
May 07, 2008 3.645 3.668 3.633 3.654 297,963 +0.03(+0.91%)
May 06, 2008 3.624 3.633 3.619 3.621 249,178 -0.02(-0.45%)
May 05, 2008 3.600 3.687 3.600 3.638 451,635 +0.04(+1.24%)
May 02, 2008 3.603 3.610 3.577 3.593 190,829 -0.02(-0.45%)
May 01, 2008 3.532 3.610 3.525 3.610 230,021 +0.07(+1.99%)
Apr 30, 2008 3.586 3.588 3.527 3.539 277,246 -0.04(-1.05%)
Apr 29, 2008 3.572 3.581 3.546 3.577 461,181 +0.02(+0.59%)
Apr 28, 2008 3.499 3.574 3.499 3.556 638,422 +0.05(+1.40%)
Apr 25, 2008 3.511 3.516 3.492 3.506 225,386 -0.01(-0.27%)
Apr 24, 2008 3.495 3.518 3.485 3.516 231,249 +0.02(+0.54%)
Apr 23, 2008 3.497 3.516 3.490 3.497 232,422 +0.00(+0.13%)
Apr 22, 2008 3.516 3.516 3.478 3.492 277,101 -0.02(-0.67%)
Apr 21, 2008 3.471 3.518 3.471 3.516 345,840 +0.04(+1.15%)
Apr 18, 2008 3.459 3.478 3.448 3.476 281,838 +0.02(+0.61%)
Apr 17, 2008 3.424 3.459 3.422 3.455 206,358 +0.01(+0.20%)
Apr 16, 2008 3.445 3.452 3.427 3.448 276,623 +0.02(+0.62%)
Apr 15, 2008 3.420 3.434 3.403 3.427 213,883 +0.00(+0.07%)
Apr 14, 2008 3.382 3.447 3.382 3.424 152,243 +0.03(+0.83%)
Apr 11, 2008 3.422 3.427 3.366 3.396 380,555 -0.04(-1.03%)
Apr 10, 2008 3.462 3.506 3.429 3.431 513,774 -0.06(-1.81%)
Apr 09, 2008 3.488 3.511 3.488 3.495 110,932 -0.01(-0.40%)
Apr 08, 2008 3.513 3.518 3.467 3.509 356,870 +0.01(+0.27%)
Apr 07, 2008 3.459 3.516 3.459 3.499 316,864 +0.05(+1.36%)
Apr 04, 2008 3.466 3.506 3.448 3.452 286,562 -0.03(-0.88%)
Apr 03, 2008 3.459 3.506 3.446 3.483 371,243 -0.00(-0.13%)
Apr 02, 2008 3.448 3.499 3.443 3.488 302,393 +0.03(+0.88%)
Apr 01, 2008 3.410 3.481 3.405 3.457 231,411 +0.07(+2.15%)
Mar 31, 2008 3.354 3.408 3.354 3.384 385,863 +0.01(+0.21%)
Mar 28, 2008 3.436 3.448 3.370 3.377 248,048 -0.07(-1.91%)
Mar 27, 2008 3.434 3.448 3.394 3.443 204,759 +0.01(+0.20%)
Mar 26, 2008 3.413 3.448 3.384 3.436 188,454 +0.02(+0.69%)
Mar 25, 2008 3.401 3.420 3.375 3.413 213,184 +0.01(+0.34%)
Mar 24, 2008 3.405 3.448 3.394 3.401 395,670 -0.00(-0.14%)
Mar 21, 2008 3.265 3.427 3.265 3.405 353,033 +0.00(+0.00%)
Mar 20, 2008 3.265 3.427 3.265 3.405 353,033 +0.12(+3.71%)
Mar 19, 2008 3.208 3.295 3.208 3.284 222,564 +0.04(+1.38%)
Mar 18, 2008 3.260 3.328 3.234 3.239 357,723 +0.01(+0.36%)
Mar 17, 2008 3.305 3.305 3.166 3.227 616,405 -0.15(-4.31%)
Mar 14, 2008 3.337 3.377 3.305 3.373 395,670 +0.01(+0.21%)
Mar 13, 2008 3.330 3.375 3.323 3.366 385,010 -0.04(-1.24%)
Mar 12, 2008 3.527 3.527 3.398 3.408 588,175 -0.10(-2.87%)
Mar 11, 2008 3.476 3.525 3.408 3.509 551,507 +0.05(+1.42%)
Mar 10, 2008 3.570 3.574 3.443 3.459 1,371,312 -0.15(-4.22%)
Mar 07, 2008 3.537 3.612 3.530 3.612 852,643 +0.08(+2.12%)
Mar 06, 2008 3.502 3.542 3.493 3.537 822,354 +0.05(+1.48%)
Mar 05, 2008 3.495 3.523 3.443 3.485 260,937 +0.02(+0.54%)
Mar 04, 2008 3.474 3.478 3.436 3.466 308,264 -0.01(-0.20%)
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.