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

PIMCO Income Strategy Fund (NY: PFL )

8.320 -0.009 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2007 4.937 4.946 4.904 4.904 194,433 -0.02(-0.33%)
Apr 27, 2007 4.923 4.939 4.918 4.920 186,758 -0.02(-0.43%)
Apr 26, 2007 4.925 4.958 4.920 4.941 169,703 -0.01(-0.14%)
Apr 25, 2007 4.960 4.984 4.918 4.949 173,540 +0.03(+0.52%)
Apr 24, 2007 4.934 5.035 4.904 4.923 176,525 +0.01(+0.29%)
Apr 23, 2007 4.897 4.918 4.895 4.909 124,505 +0.01(+0.24%)
Apr 20, 2007 4.904 4.930 4.897 4.897 175,672 -0.01(-0.29%)
Apr 19, 2007 4.888 4.927 4.888 4.911 101,907 +0.02(+0.48%)
Apr 18, 2007 4.916 4.937 4.888 4.888 220,869 -0.01(-0.24%)
Apr 17, 2007 4.927 4.941 4.892 4.899 194,433 -0.04(-0.74%)
Apr 16, 2007 4.925 5.028 4.925 4.936 213,621 +0.01(+0.22%)
Apr 13, 2007 4.897 4.949 4.895 4.925 131,754 +0.03(+0.67%)
Apr 12, 2007 4.902 4.923 4.883 4.892 209,783 -0.02(-0.48%)
Apr 11, 2007 4.925 4.937 4.913 4.916 251,143 -0.01(-0.19%)
Apr 10, 2007 4.941 4.946 4.911 4.925 203,388 -0.02(-0.33%)
Apr 09, 2007 4.885 4.941 4.883 4.941 287,813 +0.04(+0.91%)
Apr 05, 2007 4.890 4.916 4.869 4.897 158,190 +0.02(+0.43%)
Apr 04, 2007 4.841 4.885 4.838 4.876 116,404 +0.03(+0.68%)
Apr 03, 2007 4.841 4.857 4.838 4.843 137,723 +0.00(+0.00%)
Apr 02, 2007 4.827 4.843 4.803 4.843 178,231 +0.02(+0.44%)
Mar 30, 2007 4.796 4.822 4.794 4.822 219,164 +0.04(+0.78%)
Mar 29, 2007 4.770 4.805 4.770 4.784 129,622 +0.01(+0.30%)
Mar 28, 2007 4.754 4.782 4.754 4.770 141,135 -0.01(-0.15%)
Mar 27, 2007 4.737 4.777 4.737 4.777 317,660 +0.04(+0.89%)
Mar 26, 2007 4.728 4.747 4.721 4.735 291,650 +0.02(+0.35%)
Mar 23, 2007 4.686 4.728 4.676 4.719 196,992 +0.05(+1.05%)
Mar 22, 2007 4.688 4.702 4.669 4.669 170,129 -0.01(-0.20%)
Mar 21, 2007 4.707 4.726 4.674 4.679 296,341 -0.02(-0.45%)
Mar 20, 2007 4.679 4.700 4.679 4.700 172,687 +0.02(+0.45%)
Mar 19, 2007 4.712 4.712 4.674 4.679 260,950 -0.01(-0.25%)
Mar 16, 2007 4.674 4.749 4.674 4.691 329,173 -0.00(-0.10%)
Mar 15, 2007 4.719 4.726 4.693 4.695 307,000 -0.02(-0.35%)
Mar 14, 2007 4.728 4.733 4.669 4.712 543,647 -0.02(-0.35%)
Mar 13, 2007 4.733 4.763 4.721 4.728 191,449 -0.00(-0.10%)
Mar 12, 2007 4.733 4.749 4.726 4.733 182,494 -0.01(-0.15%)
Mar 09, 2007 4.735 4.749 4.730 4.740 129,622 +0.00(+0.05%)
Mar 08, 2007 4.749 4.766 4.737 4.737 229,824 -0.01(-0.25%)
Mar 07, 2007 4.719 4.784 4.719 4.749 265,214 +0.01(+0.15%)
Mar 06, 2007 4.716 4.787 4.716 4.742 286,960 +0.01(+0.20%)
Mar 05, 2007 4.822 4.822 4.730 4.733 426,389 -0.09(-1.85%)
Mar 02, 2007 4.822 4.829 4.808 4.822 254,128 +0.01(+0.19%)
Mar 01, 2007 4.855 4.864 4.775 4.812 318,086 -0.04(-0.92%)
Feb 28, 2007 4.822 4.890 4.822 4.857 177,378 +0.04(+0.75%)
Feb 27, 2007 4.902 4.909 4.784 4.821 467,749 -0.08(-1.70%)
Feb 26, 2007 4.909 4.918 4.902 4.904 187,611 -0.01(-0.19%)
Feb 23, 2007 4.906 4.916 4.897 4.913 187,611 +0.00(+0.10%)
Feb 22, 2007 4.902 4.913 4.897 4.909 208,078 -0.00(-0.10%)
Feb 21, 2007 4.911 4.920 4.902 4.913 201,256 -0.00(-0.10%)
Feb 20, 2007 4.920 4.930 4.909 4.918 194,433 +0.00(+0.10%)
Feb 16, 2007 4.902 4.913 4.885 4.913 159,043 +0.02(+0.43%)
Feb 15, 2007 4.890 4.906 4.883 4.892 150,515 +0.00(+0.00%)
Feb 14, 2007 4.946 4.946 4.892 4.892 373,359 -0.02(-0.43%)
Feb 13, 2007 4.906 4.930 4.885 4.913 167,528 +0.01(+0.24%)
Feb 12, 2007 4.902 4.925 4.892 4.902 255,509 +0.00(+0.00%)
Feb 09, 2007 4.883 4.944 4.874 4.902 278,432 +0.02(+0.48%)
Feb 08, 2007 4.869 4.878 4.855 4.878 122,800 -0.04(-0.72%)
Feb 07, 2007 4.909 4.920 4.897 4.913 185,479 +0.00(+0.00%)
Feb 06, 2007 4.906 4.930 4.892 4.913 230,250 +0.01(+0.14%)
Feb 05, 2007 4.899 4.932 4.888 4.906 226,413 +0.02(+0.48%)
Feb 02, 2007 4.906 4.920 4.873 4.883 234,088 +0.02(+0.37%)
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.