Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Income Strategy Fund (NY: PFL )

8.280 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2004 5.024 5.043 4.902 4.902 330,861 -0.10(-1.97%)
Nov 29, 2004 5.000 5.036 4.960 5.000 254,968 -0.03(-0.61%)
Nov 26, 2004 5.003 5.101 5.003 5.031 95,506 +0.05(+1.04%)
Nov 24, 2004 4.935 4.984 4.923 4.979 154,771 +0.08(+1.58%)
Nov 23, 2004 4.911 4.937 4.867 4.902 294,620 +0.00(+0.00%)
Nov 22, 2004 4.979 4.993 4.878 4.902 317,218 -0.05(-1.09%)
Nov 19, 2004 4.923 4.956 4.904 4.956 189,734 +0.04(+0.71%)
Nov 18, 2004 4.921 4.949 4.902 4.921 304,853 -0.01(-0.29%)
Nov 17, 2004 4.965 4.965 4.902 4.935 393,111 -0.02(-0.33%)
Nov 16, 2004 4.968 4.982 4.925 4.951 349,195 -0.02(-0.38%)
Nov 15, 2004 5.080 5.087 4.935 4.970 412,298 -0.11(-2.12%)
Nov 12, 2004 5.078 5.089 5.057 5.078 207,215 +0.02(+0.32%)
Nov 11, 2004 5.054 5.132 5.043 5.061 342,373 +0.01(+0.14%)
Nov 10, 2004 4.972 5.054 4.963 5.054 201,672 +0.08(+1.65%)
Nov 09, 2004 4.960 4.972 4.937 4.972 202,525 +0.02(+0.33%)
Nov 08, 2004 4.960 4.963 4.925 4.956 198,261 +0.01(+0.14%)
Nov 05, 2004 4.984 5.007 4.904 4.949 261,790 -0.00(-0.09%)
Nov 04, 2004 4.949 4.991 4.925 4.953 310,396 +0.02(+0.43%)
Nov 03, 2004 4.984 5.012 4.895 4.932 193,571 +0.00(+0.10%)
Nov 02, 2004 4.923 4.972 4.911 4.928 314,233 +0.01(+0.24%)
Nov 01, 2004 4.937 4.944 4.902 4.916 268,612 +0.01(+0.19%)
Oct 29, 2004 4.900 4.949 4.883 4.907 326,598 +0.03(+0.67%)
Oct 28, 2004 4.874 4.888 4.874 4.874 240,471 +0.02(+0.39%)
Oct 27, 2004 4.864 4.874 4.846 4.855 264,348 +0.02(+0.49%)
Oct 26, 2004 4.855 4.862 4.822 4.832 309,117 -0.01(-0.29%)
Oct 25, 2004 4.848 4.857 4.832 4.846 297,178 +0.01(+0.24%)
Oct 22, 2004 4.829 4.843 4.815 4.834 248,572 +0.01(+0.29%)
Oct 21, 2004 4.834 4.836 4.808 4.820 226,828 -0.00(-0.05%)
Oct 20, 2004 4.857 4.857 4.796 4.822 294,620 -0.02(-0.39%)
Oct 19, 2004 4.864 4.867 4.839 4.841 261,363 -0.01(-0.24%)
Oct 18, 2004 4.841 4.853 4.810 4.853 329,582 +0.03(+0.63%)
Oct 15, 2004 4.862 4.862 4.813 4.822 296,752 -0.04(-0.72%)
Oct 14, 2004 4.855 4.860 4.841 4.857 192,718 +0.01(+0.19%)
Oct 13, 2004 4.855 4.855 4.796 4.848 260,084 +0.01(+0.15%)
Oct 12, 2004 4.883 4.883 4.810 4.841 487,765 -0.03(-0.53%)
Oct 11, 2004 4.874 4.876 4.860 4.867 148,376 -0.00(-0.10%)
Oct 08, 2004 4.871 4.876 4.855 4.871 237,487 +0.01(+0.24%)
Oct 07, 2004 4.897 4.897 4.855 4.860 312,101 -0.02(-0.48%)
Oct 06, 2004 4.900 4.902 4.862 4.883 351,327 -0.01(-0.29%)
Oct 05, 2004 4.916 4.916 4.874 4.897 310,822 -0.02(-0.38%)
Oct 04, 2004 4.946 4.946 4.892 4.916 275,860 +0.00(+0.00%)
Oct 01, 2004 4.904 4.942 4.900 4.916 305,706 +0.02(+0.38%)
Sep 30, 2004 4.890 4.902 4.890 4.897 273,302 +0.01(+0.14%)
Sep 29, 2004 4.888 4.909 4.878 4.890 278,845 +0.00(+0.05%)
Sep 28, 2004 4.888 4.890 4.869 4.888 361,986 +0.02(+0.39%)
Sep 27, 2004 4.897 4.900 4.864 4.869 248,572 -0.01(-0.24%)
Sep 24, 2004 4.888 4.900 4.843 4.881 319,776 +0.00(+0.10%)
Sep 23, 2004 4.923 4.923 4.867 4.876 374,351 -0.04(-0.72%)
Sep 22, 2004 4.890 4.911 4.881 4.911 432,337 +0.03(+0.67%)
Sep 21, 2004 4.841 4.888 4.832 4.878 649,359 +0.05(+0.97%)
Sep 20, 2004 4.815 4.836 4.787 4.832 421,678 +0.04(+0.93%)
Sep 17, 2004 4.806 4.808 4.749 4.787 487,765 -0.01(-0.24%)
Sep 16, 2004 4.824 4.843 4.792 4.799 405,476 -0.00(-0.05%)
Sep 15, 2004 4.860 4.860 4.773 4.801 571,333 -0.04(-0.82%)
Sep 14, 2004 4.902 4.909 4.839 4.841 434,043 -0.03(-0.53%)
Sep 13, 2004 4.998 5.010 4.860 4.867 1,193,831 -0.10(-2.03%)
Sep 10, 2004 4.965 5.033 4.956 4.968 292,488 +0.01(+0.19%)
Sep 09, 2004 4.972 4.984 4.942 4.958 427,221 +0.02(+0.33%)
Sep 08, 2004 4.996 5.019 4.932 4.942 392,259 -0.02(-0.47%)
Sep 07, 2004 4.939 4.968 4.935 4.965 335,125 +0.03(+0.52%)
Sep 03, 2004 4.937 4.939 4.928 4.939 138,143 +0.01(+0.29%)
Sep 02, 2004 4.918 4.925 4.902 4.925 316,791 +0.01(+0.14%)
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.