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

PIMCO Income Strategy Fund (NY: PFL )

8.250 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2006 4.605 4.631 4.605 4.612 331,998 +0.00(+0.00%)
Oct 30, 2006 4.596 4.614 4.591 4.612 169,659 +0.02(+0.51%)
Oct 27, 2006 4.587 4.607 4.587 4.589 190,759 -0.01(-0.30%)
Oct 26, 2006 4.607 4.612 4.589 4.603 214,873 +0.00(+0.00%)
Oct 25, 2006 4.603 4.610 4.577 4.603 256,642 +0.02(+0.51%)
Oct 24, 2006 4.568 4.598 4.566 4.580 248,030 +0.02(+0.41%)
Oct 23, 2006 4.554 4.566 4.549 4.561 140,378 +0.01(+0.20%)
Oct 20, 2006 4.563 4.566 4.545 4.552 171,812 -0.00(-0.10%)
Oct 19, 2006 4.549 4.556 4.535 4.556 198,510 +0.02(+0.41%)
Oct 18, 2006 4.540 4.552 4.528 4.538 241,571 +0.00(+0.10%)
Oct 17, 2006 4.498 4.538 4.498 4.533 175,257 +0.03(+0.57%)
Oct 16, 2006 4.505 4.522 4.498 4.508 244,585 +0.00(+0.05%)
Oct 13, 2006 4.501 4.512 4.487 4.505 181,716 +0.02(+0.41%)
Oct 12, 2006 4.515 4.526 4.487 4.487 320,372 -0.04(-0.87%)
Oct 11, 2006 4.561 4.561 4.526 4.526 234,681 -0.01(-0.31%)
Oct 10, 2006 4.542 4.556 4.528 4.540 197,649 -0.01(-0.15%)
Oct 09, 2006 4.573 4.580 4.542 4.547 193,773 -0.03(-0.61%)
Oct 06, 2006 4.566 4.589 4.566 4.575 199,802 -0.00(-0.10%)
Oct 05, 2006 4.556 4.580 4.556 4.580 217,026 +0.02(+0.36%)
Oct 04, 2006 4.580 4.582 4.557 4.563 276,450 -0.01(-0.30%)
Oct 03, 2006 4.587 4.589 4.575 4.577 228,222 -0.01(-0.20%)
Oct 02, 2006 4.552 4.589 4.552 4.587 147,698 +0.03(+0.77%)
Sep 29, 2006 4.542 4.568 4.542 4.552 170,520 +0.01(+0.20%)
Sep 28, 2006 4.528 4.563 4.528 4.542 274,297 +0.00(+0.00%)
Sep 27, 2006 4.556 4.582 4.542 4.542 269,560 -0.01(-0.25%)
Sep 26, 2006 4.614 4.619 4.542 4.554 488,309 -0.05(-1.16%)
Sep 25, 2006 4.610 4.621 4.589 4.607 373,337 -0.01(-0.30%)
Sep 22, 2006 4.594 4.624 4.580 4.621 235,973 +0.01(+0.30%)
Sep 21, 2006 4.612 4.619 4.591 4.607 269,560 -0.02(-0.40%)
Sep 20, 2006 4.603 4.628 4.601 4.626 226,930 +0.02(+0.40%)
Sep 19, 2006 4.614 4.631 4.605 4.607 204,969 +0.01(+0.15%)
Sep 18, 2006 4.607 4.619 4.596 4.600 189,036 -0.00(-0.10%)
Sep 15, 2006 4.596 4.607 4.594 4.605 174,826 -0.00(-0.05%)
Sep 14, 2006 4.598 4.610 4.589 4.607 203,246 +0.01(+0.20%)
Sep 13, 2006 4.587 4.614 4.584 4.598 207,983 +0.00(+0.10%)
Sep 12, 2006 4.561 4.598 4.561 4.594 216,595 +0.02(+0.46%)
Sep 11, 2006 4.552 4.582 4.549 4.573 145,976 +0.02(+0.46%)
Sep 08, 2006 4.542 4.575 4.540 4.552 200,232 -0.00(-0.10%)
Sep 07, 2006 4.580 4.584 4.554 4.556 237,264 -0.05(-1.06%)
Sep 06, 2006 4.612 4.633 4.605 4.605 394,436 -0.02(-0.50%)
Sep 05, 2006 4.645 4.654 4.610 4.628 294,105 -0.01(-0.25%)
Sep 01, 2006 4.617 4.642 4.594 4.640 212,289 +0.05(+1.01%)
Aug 31, 2006 4.589 4.605 4.563 4.594 323,817 +0.00(+0.10%)
Aug 30, 2006 4.545 4.589 4.531 4.589 285,923 +0.06(+1.23%)
Aug 29, 2006 4.519 4.535 4.517 4.533 217,457 +0.02(+0.52%)
Aug 28, 2006 4.517 4.524 4.489 4.510 341,902 +0.00(+0.10%)
Aug 25, 2006 4.496 4.512 4.482 4.505 286,784 +0.02(+0.36%)
Aug 24, 2006 4.487 4.503 4.482 4.489 244,585 +0.01(+0.31%)
Aug 23, 2006 4.470 4.487 4.466 4.475 246,738 +0.01(+0.16%)
Aug 22, 2006 4.436 4.470 4.436 4.468 237,264 +0.02(+0.47%)
Aug 21, 2006 4.417 4.452 4.417 4.447 415,536 -0.00(-0.10%)
Aug 18, 2006 4.443 4.470 4.429 4.452 374,628 -0.01(-0.31%)
Aug 17, 2006 4.508 4.517 4.466 4.466 391,422 -0.05(-1.03%)
Aug 16, 2006 4.503 4.522 4.501 4.512 207,983 +0.02(+0.52%)
Aug 15, 2006 4.482 4.505 4.473 4.489 256,642 +0.01(+0.16%)
Aug 14, 2006 4.459 4.489 4.454 4.482 259,656 +0.01(+0.31%)
Aug 11, 2006 4.482 4.494 4.459 4.468 256,642 -0.01(-0.31%)
Aug 10, 2006 4.489 4.494 4.438 4.482 349,653 -0.05(-1.13%)
Aug 09, 2006 4.563 4.568 4.533 4.533 405,202 -0.04(-0.81%)
Aug 08, 2006 4.563 4.584 4.547 4.570 409,077 +0.01(+0.15%)
Aug 07, 2006 4.617 4.628 4.554 4.563 822,461 -0.06(-1.26%)
Aug 04, 2006 4.652 4.654 4.621 4.621 365,586 -0.02(-0.50%)
Aug 03, 2006 4.652 4.668 4.645 4.645 204,108 -0.02(-0.35%)
Aug 02, 2006 4.672 4.682 4.645 4.661 326,400 +0.00(+0.05%)
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.