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

PIMCO Income Strategy Fund (NY: PFL )

8.240 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 4.594 4.605 4.568 4.601 274,714 +0.01(+0.15%)
Dec 30, 2003 4.575 4.575 4.566 4.594 237,683 -0.01(-0.20%)
Dec 29, 2003 4.559 4.622 4.536 4.603 236,391 +0.06(+1.23%)
Dec 26, 2003 4.529 4.550 4.517 4.547 80,089 +0.02(+0.41%)
Dec 24, 2003 4.540 4.550 4.508 4.529 199,792 +0.00(+0.00%)
Dec 23, 2003 4.538 4.540 4.508 4.529 237,683 -0.01(-0.20%)
Dec 22, 2003 4.517 4.538 4.515 4.538 382,360 +0.03(+0.62%)
Dec 19, 2003 4.494 4.519 4.482 4.510 385,805 +0.04(+0.99%)
Dec 18, 2003 4.505 4.522 4.466 4.466 501,202 -0.04(-0.88%)
Dec 17, 2003 4.485 4.505 4.482 4.505 320,356 +0.02(+0.47%)
Dec 16, 2003 4.482 4.505 4.482 4.485 259,212 +0.00(+0.10%)
Dec 15, 2003 4.505 4.505 4.480 4.480 195,055 -0.03(-0.57%)
Dec 12, 2003 4.505 4.505 4.487 4.505 210,126 +0.00(+0.05%)
Dec 11, 2003 4.494 4.519 4.492 4.503 288,492 +0.01(+0.21%)
Dec 10, 2003 4.524 4.529 4.492 4.494 260,935 -0.03(-0.57%)
Dec 09, 2003 4.550 4.589 4.547 4.519 278,589 -0.06(-1.22%)
Dec 08, 2003 4.575 4.580 4.550 4.575 121,855 +0.02(+0.41%)
Dec 05, 2003 4.547 4.564 4.547 4.557 175,679 +0.02(+0.36%)
Dec 04, 2003 4.559 4.559 4.519 4.540 202,375 -0.03(-0.56%)
Dec 03, 2003 4.568 4.550 4.517 4.566 391,402 -0.00(-0.05%)
Dec 02, 2003 4.598 4.619 4.545 4.568 316,050 -0.03(-0.66%)
Dec 01, 2003 4.603 4.619 4.582 4.598 230,363 -0.04(-0.90%)
Nov 28, 2003 4.645 4.645 4.612 4.640 72,338 -0.00(-0.10%)
Nov 26, 2003 4.633 4.645 4.633 4.645 115,397 +0.00(+0.00%)
Nov 25, 2003 4.645 4.645 4.643 4.645 176,970 -0.00(-0.05%)
Nov 24, 2003 4.649 4.661 4.645 4.647 268,255 -0.02(-0.35%)
Nov 21, 2003 4.663 4.663 4.645 4.663 254,045 +0.00(+0.10%)
Nov 20, 2003 4.677 4.680 4.656 4.659 130,898 -0.02(-0.45%)
Nov 19, 2003 4.668 4.680 4.652 4.680 121,855 +0.02(+0.35%)
Nov 18, 2003 4.703 4.703 4.654 4.663 98,173 -0.03(-0.69%)
Nov 17, 2003 4.691 4.696 4.652 4.696 244,573 +0.03(+0.60%)
Nov 14, 2003 4.715 4.715 4.680 4.668 175,679 -0.03(-0.74%)
Nov 13, 2003 4.680 4.710 4.656 4.703 219,168 +0.02(+0.50%)
Nov 12, 2003 4.633 4.705 4.633 4.680 281,603 +0.03(+0.70%)
Nov 11, 2003 4.656 4.656 4.656 4.647 157,164 -0.02(-0.45%)
Nov 10, 2003 4.687 4.687 4.656 4.668 133,912 -0.01(-0.25%)
Nov 07, 2003 4.640 4.680 4.640 4.680 142,524 +0.03(+0.75%)
Nov 06, 2003 4.673 4.673 4.645 4.645 289,784 -0.04(-0.89%)
Nov 05, 2003 4.663 4.691 4.663 4.687 89,992 +0.03(+0.70%)
Nov 04, 2003 4.663 4.691 4.663 4.654 147,260 +0.01(+0.20%)
Nov 03, 2003 4.645 4.645 4.645 4.645 125,731 -0.01(-0.20%)
Oct 31, 2003 4.656 4.656 4.647 4.654 108,507 +0.01(+0.15%)
Oct 30, 2003 4.663 4.663 4.647 4.647 141,662 -0.00(-0.10%)
Oct 29, 2003 4.689 4.689 4.652 4.652 62,435 -0.02(-0.35%)
Oct 28, 2003 4.656 4.715 4.652 4.668 239,405 +0.02(+0.50%)
Oct 27, 2003 4.696 4.696 4.636 4.645 122,717 -0.05(-1.09%)
Oct 24, 2003 4.645 4.726 4.645 4.696 200,653 +0.02(+0.50%)
Oct 23, 2003 4.629 4.680 4.622 4.673 170,081 +0.03(+0.55%)
Oct 22, 2003 4.626 4.656 4.622 4.647 189,457 -0.02(-0.45%)
Oct 21, 2003 4.661 4.689 4.652 4.668 193,333 -0.01(-0.15%)
Oct 20, 2003 4.682 4.691 4.673 4.675 183,860 -0.02(-0.35%)
Oct 17, 2003 4.687 4.703 4.675 4.691 84,394 +0.02(+0.35%)
Oct 16, 2003 4.656 4.680 4.643 4.675 135,204 +0.02(+0.40%)
Oct 15, 2003 4.636 4.656 4.629 4.656 43,058 +0.02(+0.40%)
Oct 14, 2003 4.631 4.638 4.622 4.638 70,616 +0.01(+0.30%)
Oct 13, 2003 4.663 4.691 4.663 4.624 60,712 -0.03(-0.60%)
Oct 10, 2003 4.633 4.656 4.622 4.652 154,149 +0.02(+0.40%)
Oct 09, 2003 4.673 4.673 4.622 4.633 302,271 -0.05(-0.99%)
Oct 08, 2003 4.645 4.680 4.645 4.680 50,809 +0.02(+0.50%)
Oct 07, 2003 4.645 4.656 4.645 4.656 82,672 +0.01(+0.25%)
Oct 06, 2003 4.659 4.668 4.645 4.645 58,559 +0.00(+0.00%)
Oct 03, 2003 4.647 4.647 4.647 4.645 148,552 -0.00(-0.10%)
Oct 02, 2003 4.689 4.689 4.649 4.649 107,646 -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.