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

PIMCO Income Strategy Fund (NY: PFL )

8.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2003 4.639 4.651 4.613 4.646 272,023 +0.01(+0.15%)
Dec 30, 2003 4.620 4.620 4.611 4.639 235,355 -0.01(-0.20%)
Dec 29, 2003 4.604 4.667 4.581 4.649 234,076 +0.06(+1.23%)
Dec 26, 2003 4.574 4.595 4.562 4.592 79,304 +0.02(+0.41%)
Dec 24, 2003 4.585 4.595 4.552 4.574 197,835 +0.00(+0.00%)
Dec 23, 2003 4.583 4.585 4.552 4.574 235,355 -0.01(-0.20%)
Dec 22, 2003 4.562 4.583 4.559 4.583 378,615 +0.03(+0.62%)
Dec 19, 2003 4.538 4.564 4.527 4.555 382,026 +0.04(+0.99%)
Dec 18, 2003 4.550 4.566 4.510 4.510 496,292 -0.04(-0.88%)
Dec 17, 2003 4.529 4.550 4.527 4.550 317,218 +0.02(+0.47%)
Dec 16, 2003 4.527 4.550 4.527 4.529 256,673 +0.00(+0.10%)
Dec 15, 2003 4.550 4.550 4.524 4.524 193,144 -0.03(-0.57%)
Dec 12, 2003 4.550 4.550 4.531 4.550 208,067 +0.00(+0.05%)
Dec 11, 2003 4.538 4.564 4.536 4.548 285,666 +0.01(+0.21%)
Dec 10, 2003 4.569 4.574 4.536 4.538 258,379 -0.03(-0.57%)
Dec 09, 2003 4.595 4.634 4.592 4.564 275,860 -0.06(-1.22%)
Dec 08, 2003 4.620 4.625 4.595 4.620 120,662 +0.02(+0.41%)
Dec 05, 2003 4.592 4.609 4.592 4.602 173,958 +0.02(+0.36%)
Dec 04, 2003 4.604 4.604 4.564 4.585 200,393 -0.03(-0.56%)
Dec 03, 2003 4.613 4.595 4.562 4.611 387,569 -0.00(-0.05%)
Dec 02, 2003 4.644 4.665 4.590 4.613 312,954 -0.03(-0.66%)
Dec 01, 2003 4.649 4.665 4.627 4.644 228,107 -0.04(-0.90%)
Nov 28, 2003 4.691 4.691 4.658 4.686 71,629 -0.00(-0.10%)
Nov 26, 2003 4.679 4.691 4.679 4.691 114,266 +0.00(+0.00%)
Nov 25, 2003 4.691 4.691 4.688 4.691 175,237 -0.00(-0.05%)
Nov 24, 2003 4.695 4.707 4.691 4.693 265,627 -0.02(-0.35%)
Nov 21, 2003 4.710 4.710 4.691 4.710 251,557 +0.00(+0.10%)
Nov 20, 2003 4.724 4.726 4.702 4.705 129,616 -0.02(-0.45%)
Nov 19, 2003 4.714 4.726 4.698 4.726 120,662 +0.02(+0.35%)
Nov 18, 2003 4.749 4.749 4.700 4.710 97,212 -0.03(-0.69%)
Nov 17, 2003 4.738 4.742 4.698 4.742 242,177 +0.03(+0.60%)
Nov 14, 2003 4.761 4.761 4.726 4.714 173,958 -0.04(-0.74%)
Nov 13, 2003 4.726 4.756 4.702 4.749 217,021 +0.02(+0.50%)
Nov 12, 2003 4.679 4.752 4.679 4.726 278,845 +0.03(+0.70%)
Nov 11, 2003 4.702 4.702 4.702 4.693 155,624 -0.02(-0.45%)
Nov 10, 2003 4.733 4.733 4.702 4.714 132,600 -0.01(-0.25%)
Nov 07, 2003 4.686 4.726 4.686 4.726 141,127 +0.04(+0.75%)
Nov 06, 2003 4.719 4.719 4.691 4.691 286,946 -0.04(-0.89%)
Nov 05, 2003 4.710 4.738 4.710 4.733 89,111 +0.03(+0.70%)
Nov 04, 2003 4.710 4.738 4.710 4.700 145,818 +0.01(+0.20%)
Nov 03, 2003 4.691 4.691 4.691 4.691 124,499 -0.01(-0.20%)
Oct 31, 2003 4.702 4.702 4.693 4.700 107,444 +0.01(+0.15%)
Oct 30, 2003 4.710 4.710 4.693 4.693 140,275 -0.00(-0.10%)
Oct 29, 2003 4.735 4.735 4.698 4.698 61,823 -0.02(-0.35%)
Oct 28, 2003 4.702 4.761 4.698 4.714 237,060 +0.02(+0.50%)
Oct 27, 2003 4.742 4.742 4.681 4.691 121,515 -0.05(-1.09%)
Oct 24, 2003 4.691 4.773 4.691 4.742 198,687 +0.02(+0.50%)
Oct 23, 2003 4.674 4.726 4.667 4.719 168,415 +0.03(+0.55%)
Oct 22, 2003 4.672 4.702 4.667 4.693 187,602 -0.02(-0.45%)
Oct 21, 2003 4.707 4.735 4.698 4.714 191,439 -0.01(-0.15%)
Oct 20, 2003 4.728 4.738 4.719 4.721 182,059 -0.02(-0.35%)
Oct 17, 2003 4.733 4.749 4.721 4.738 83,568 +0.02(+0.35%)
Oct 16, 2003 4.702 4.726 4.688 4.721 133,879 +0.02(+0.40%)
Oct 15, 2003 4.681 4.702 4.674 4.702 42,636 +0.02(+0.40%)
Oct 14, 2003 4.677 4.684 4.667 4.684 69,924 +0.01(+0.30%)
Oct 13, 2003 4.710 4.738 4.710 4.670 60,117 -0.03(-0.60%)
Oct 10, 2003 4.679 4.702 4.667 4.698 152,639 +0.02(+0.40%)
Oct 09, 2003 4.719 4.719 4.667 4.679 299,310 -0.05(-0.99%)
Oct 08, 2003 4.691 4.726 4.691 4.726 50,311 +0.02(+0.50%)
Oct 07, 2003 4.691 4.702 4.691 4.702 81,862 +0.01(+0.25%)
Oct 06, 2003 4.705 4.714 4.691 4.691 57,986 +0.00(+0.00%)
Oct 03, 2003 4.693 4.693 4.693 4.691 147,097 -0.00(-0.10%)
Oct 02, 2003 4.735 4.735 4.695 4.695 106,592 -0.02(-0.40%)
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.