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 (%)
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%)
Jun 02, 2008 3.882 3.921 3.846 3.858 192,842 +0.03(+0.80%)
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%)
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.