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, 2007 3.717 3.748 3.656 3.673 1,062,808 -0.04(-0.95%)
Dec 28, 2007 3.757 3.757 3.708 3.708 674,438 -0.03(-0.82%)
Dec 27, 2007 3.736 3.764 3.694 3.739 906,033 -0.02(-0.62%)
Dec 26, 2007 3.769 3.774 3.750 3.762 632,551 -0.01(-0.19%)
Dec 24, 2007 3.741 3.788 3.741 3.769 552,573 +0.03(+0.82%)
Dec 21, 2007 3.673 3.753 3.673 3.739 860,151 +0.07(+1.79%)
Dec 20, 2007 3.649 3.713 3.638 3.673 522,301 +0.00(+0.13%)
Dec 19, 2007 3.713 3.713 3.666 3.668 632,901 -0.02(-0.66%)
Dec 18, 2007 3.692 3.750 3.687 3.693 700,523 +0.01(+0.28%)
Dec 17, 2007 3.666 3.724 3.624 3.682 670,677 +0.02(+0.51%)
Dec 14, 2007 3.544 3.663 3.544 3.663 663,003 -0.01(-0.38%)
Dec 13, 2007 3.776 3.776 3.668 3.678 497,572 -0.10(-2.61%)
Dec 12, 2007 3.863 3.863 3.760 3.776 532,107 -0.03(-0.80%)
Dec 11, 2007 3.781 3.830 3.781 3.807 394,096 -0.00(-0.12%)
Dec 10, 2007 3.797 3.828 3.776 3.811 437,027 +0.03(+0.74%)
Dec 07, 2007 3.865 3.889 3.753 3.783 463,888 -0.08(-2.12%)
Dec 06, 2007 3.853 3.872 3.804 3.865 374,351 +0.05(+1.42%)
Dec 05, 2007 3.823 3.865 3.811 3.811 512,494 +0.00(+0.00%)
Dec 04, 2007 3.884 3.886 3.792 3.811 419,973 -0.06(-1.52%)
Dec 03, 2007 3.905 3.940 3.865 3.870 489,036 -0.03(-0.84%)
Nov 30, 2007 3.816 3.905 3.816 3.903 410,102 +0.07(+1.77%)
Nov 29, 2007 3.985 3.985 3.804 3.835 622,800 -0.03(-0.79%)
Nov 28, 2007 3.797 3.886 3.795 3.865 463,462 +0.09(+2.30%)
Nov 27, 2007 3.647 3.797 3.647 3.778 491,892 +0.04(+0.94%)
Nov 26, 2007 3.987 3.987 3.671 3.743 402,159 +0.02(+0.63%)
Nov 23, 2007 3.701 3.720 3.645 3.720 145,391 +0.03(+0.89%)
Nov 21, 2007 3.710 3.720 3.666 3.687 304,431 -0.04(-0.95%)
Nov 20, 2007 3.776 3.821 3.722 3.722 526,565 -0.04(-1.06%)
Nov 19, 2007 3.785 3.865 3.741 3.762 499,030 -0.08(-2.02%)
Nov 16, 2007 3.872 3.896 3.837 3.839 328,730 -0.05(-1.39%)
Nov 15, 2007 3.870 3.922 3.870 3.893 305,791 -0.01(-0.30%)
Nov 14, 2007 3.987 3.987 3.875 3.905 286,732 +0.02(+0.48%)
Nov 13, 2007 3.893 3.917 3.851 3.886 287,210 -0.00(-0.06%)
Nov 12, 2007 3.910 3.950 3.889 3.889 352,184 -0.06(-1.54%)
Nov 09, 2007 3.987 3.987 3.846 3.950 381,429 +0.00(+0.06%)
Nov 08, 2007 3.886 3.947 3.851 3.947 423,383 +0.03(+0.78%)
Nov 07, 2007 4.292 4.292 3.856 3.917 481,105 -0.12(-2.91%)
Nov 06, 2007 4.032 4.053 4.015 4.034 252,256 +0.02(+0.41%)
Nov 05, 2007 4.076 4.076 3.987 4.018 452,909 -0.03(-0.70%)
Nov 02, 2007 4.072 4.076 4.029 4.046 284,814 -0.01(-0.29%)
Nov 01, 2007 4.060 4.076 4.041 4.058 245,161 -0.01(-0.23%)
Oct 31, 2007 4.041 4.069 4.036 4.067 363,266 +0.03(+0.70%)
Oct 30, 2007 4.043 4.058 4.036 4.039 474,121 +0.00(+0.12%)
Oct 29, 2007 4.027 4.036 4.015 4.034 278,418 +0.00(+0.12%)
Oct 26, 2007 4.022 4.042 4.019 4.029 413,151 +0.00(+0.06%)
Oct 25, 2007 4.048 4.062 4.018 4.027 484,781 -0.02(-0.52%)
Oct 24, 2007 4.074 4.076 4.046 4.048 222,138 -0.03(-0.69%)
Oct 23, 2007 4.088 4.099 4.069 4.076 437,027 -0.02(-0.40%)
Oct 22, 2007 4.060 4.104 4.060 4.093 266,480 -0.02(-0.40%)
Oct 19, 2007 4.104 4.119 4.072 4.109 499,277 -0.02(-0.45%)
Oct 18, 2007 4.158 4.182 4.126 4.128 236,634 -0.05(-1.23%)
Oct 17, 2007 4.222 4.224 4.170 4.179 217,447 -0.02(-0.56%)
Oct 16, 2007 4.257 4.266 4.203 4.203 216,168 -0.05(-1.21%)
Oct 15, 2007 4.259 4.290 4.255 4.255 250,704 -0.02(-0.49%)
Oct 12, 2007 4.304 4.313 4.269 4.276 197,408 -0.03(-0.65%)
Oct 11, 2007 4.320 4.327 4.302 4.304 335,552 -0.02(-0.49%)
Oct 10, 2007 4.353 4.353 4.313 4.325 253,262 -0.01(-0.27%)
Oct 09, 2007 4.334 4.367 4.323 4.337 228,056 +0.00(+0.05%)
Oct 08, 2007 4.334 4.339 4.316 4.334 224,696 +0.01(+0.33%)
Oct 05, 2007 4.339 4.369 4.318 4.320 296,326 -0.00(-0.05%)
Oct 04, 2007 4.353 4.365 4.323 4.323 269,891 -0.02(-0.54%)
Oct 03, 2007 4.372 4.372 4.339 4.346 232,797 -0.01(-0.32%)
Oct 02, 2007 4.384 4.393 4.351 4.360 203,804 +0.00(+0.00%)
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.