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, 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%)
Apr 01, 2008 3.410 3.481 3.405 3.457 231,411 +0.07(+2.15%)
Mar 31, 2008 3.354 3.408 3.354 3.384 385,863 +0.01(+0.21%)
Mar 28, 2008 3.436 3.448 3.370 3.377 248,048 -0.07(-1.91%)
Mar 27, 2008 3.434 3.448 3.394 3.443 204,759 +0.01(+0.20%)
Mar 26, 2008 3.413 3.448 3.384 3.436 188,454 +0.02(+0.69%)
Mar 25, 2008 3.401 3.420 3.375 3.413 213,184 +0.01(+0.34%)
Mar 24, 2008 3.405 3.448 3.394 3.401 395,670 -0.00(-0.14%)
Mar 21, 2008 3.265 3.427 3.265 3.405 353,033 +0.00(+0.00%)
Mar 20, 2008 3.265 3.427 3.265 3.405 353,033 +0.12(+3.71%)
Mar 19, 2008 3.208 3.295 3.208 3.284 222,564 +0.04(+1.38%)
Mar 18, 2008 3.260 3.328 3.234 3.239 357,723 +0.01(+0.36%)
Mar 17, 2008 3.305 3.305 3.166 3.227 616,405 -0.15(-4.31%)
Mar 14, 2008 3.337 3.377 3.305 3.373 395,670 +0.01(+0.21%)
Mar 13, 2008 3.330 3.375 3.323 3.366 385,010 -0.04(-1.24%)
Mar 12, 2008 3.527 3.527 3.398 3.408 588,175 -0.10(-2.87%)
Mar 11, 2008 3.476 3.525 3.408 3.509 551,507 +0.05(+1.42%)
Mar 10, 2008 3.570 3.574 3.443 3.459 1,371,312 -0.15(-4.22%)
Mar 07, 2008 3.537 3.612 3.530 3.612 852,643 +0.08(+2.12%)
Mar 06, 2008 3.502 3.542 3.493 3.537 822,354 +0.05(+1.48%)
Mar 05, 2008 3.495 3.523 3.443 3.485 260,937 +0.02(+0.54%)
Mar 04, 2008 3.474 3.478 3.436 3.466 308,264 -0.01(-0.20%)
Mar 03, 2008 3.455 3.474 3.427 3.474 223,753 +0.03(+0.75%)
Feb 29, 2008 3.518 3.518 3.448 3.448 443,299 -0.08(-2.20%)
Feb 28, 2008 3.579 3.579 3.516 3.525 197,528 -0.04(-1.18%)
Feb 27, 2008 3.539 3.567 3.497 3.567 543,807 +0.04(+1.06%)
Feb 26, 2008 3.459 3.532 3.380 3.530 912,283 +0.10(+2.83%)
Feb 25, 2008 3.330 3.436 3.326 3.433 676,510 +0.12(+3.50%)
Feb 22, 2008 3.335 3.335 3.284 3.316 458,017 +0.01(+0.21%)
Feb 21, 2008 3.293 3.330 3.291 3.309 259,445 -0.01(-0.21%)
Feb 20, 2008 3.323 3.349 3.284 3.316 560,269 -0.07(-2.01%)
Feb 19, 2008 3.279 3.415 3.274 3.384 702,744 +0.04(+1.33%)
Feb 18, 2008 3.237 3.342 3.216 3.340 0 +0.00(+0.00%)
Feb 15, 2008 3.237 3.342 3.216 3.340 845,100 +0.06(+1.93%)
Feb 14, 2008 3.401 3.422 3.244 3.277 1,205,748 -0.14(-3.99%)
Feb 13, 2008 3.520 3.529 3.410 3.413 806,902 -0.11(-3.19%)
Feb 12, 2008 3.605 3.636 3.509 3.525 1,079,744 -0.10(-2.72%)
Feb 11, 2008 3.788 3.788 3.614 3.624 846,264 -0.15(-4.10%)
Feb 08, 2008 3.800 3.809 3.776 3.778 355,101 -0.04(-1.17%)
Feb 07, 2008 3.830 3.855 3.811 3.823 339,389 -0.04(-0.91%)
Feb 06, 2008 3.868 3.980 3.842 3.858 696,153 +0.00(+0.12%)
Feb 05, 2008 3.868 3.868 3.846 3.853 264,067 -0.02(-0.42%)
Feb 04, 2008 3.861 3.872 3.846 3.870 207,875 -0.01(-0.24%)
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.