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

PIMCO Income Strategy Fund (NY: PFL )

8.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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, 2004 4.668 4.691 4.654 4.691 569,235 +0.03(+0.55%)
Apr 29, 2004 4.668 4.677 4.647 4.666 224,766 +0.01(+0.20%)
Apr 28, 2004 4.645 4.668 4.626 4.656 338,871 +0.01(+0.25%)
Apr 27, 2004 4.645 4.668 4.622 4.645 586,889 +0.00(+0.00%)
Apr 26, 2004 4.629 4.673 4.617 4.645 351,789 -0.01(-0.20%)
Apr 23, 2004 4.636 4.656 4.608 4.654 466,755 +0.04(+0.80%)
Apr 22, 2004 4.656 4.656 4.617 4.617 402,598 -0.04(-0.85%)
Apr 21, 2004 4.645 4.668 4.626 4.656 410,348 +0.01(+0.30%)
Apr 20, 2004 4.656 4.656 4.605 4.643 463,741 -0.01(-0.30%)
Apr 19, 2004 4.654 4.663 4.633 4.656 479,673 +0.02(+0.35%)
Apr 16, 2004 4.654 4.654 4.601 4.640 473,644 +0.03(+0.65%)
Apr 15, 2004 4.638 4.649 4.598 4.610 541,247 -0.01(-0.15%)
Apr 14, 2004 4.677 4.677 4.605 4.617 282,464 -0.05(-1.05%)
Apr 13, 2004 4.668 4.684 4.645 4.666 515,842 +0.01(+0.20%)
Apr 12, 2004 4.656 4.656 4.619 4.656 496,466 +0.00(+0.00%)
Apr 08, 2004 4.666 4.666 4.647 4.656 227,349 -0.01(-0.20%)
Apr 07, 2004 4.677 4.677 4.645 4.666 268,255 -0.00(-0.05%)
Apr 06, 2004 4.668 4.682 4.633 4.668 347,483 +0.02(+0.45%)
Apr 05, 2004 4.682 4.682 4.645 4.647 415,085 +0.00(+0.05%)
Apr 02, 2004 4.680 4.680 4.643 4.645 216,154 -0.02(-0.40%)
Apr 01, 2004 4.682 4.689 4.656 4.663 188,596 -0.01(-0.30%)
Mar 31, 2004 4.687 4.701 4.656 4.677 381,499 -0.00(-0.05%)
Mar 30, 2004 4.680 4.689 4.656 4.680 215,293 +0.02(+0.40%)
Mar 29, 2004 4.645 4.673 4.638 4.661 204,959 +0.04(+0.96%)
Mar 26, 2004 4.610 4.645 4.601 4.617 229,502 +0.00(+0.00%)
Mar 25, 2004 4.654 4.654 4.603 4.617 319,064 -0.01(-0.25%)
Mar 24, 2004 4.687 4.687 4.629 4.629 257,921 -0.02(-0.35%)
Mar 23, 2004 4.680 4.687 4.640 4.645 362,553 -0.04(-0.94%)
Mar 22, 2004 4.656 4.689 4.656 4.689 123,147 +0.01(+0.20%)
Mar 19, 2004 4.687 4.687 4.661 4.680 218,307 -0.01(-0.15%)
Mar 18, 2004 4.654 4.689 4.633 4.687 402,167 +0.04(+0.90%)
Mar 17, 2004 4.661 4.668 4.631 4.645 218,307 -0.01(-0.25%)
Mar 16, 2004 4.668 4.668 4.636 4.656 236,391 +0.01(+0.25%)
Mar 15, 2004 4.680 4.680 4.643 4.645 268,685 -0.00(-0.10%)
Mar 12, 2004 4.682 4.682 4.645 4.649 334,134 -0.03(-0.60%)
Mar 11, 2004 4.682 4.682 4.645 4.677 398,292 +0.02(+0.45%)
Mar 10, 2004 4.680 4.682 4.629 4.656 388,819 -0.01(-0.20%)
Mar 09, 2004 4.666 4.668 4.649 4.666 268,255 +0.02(+0.45%)
Mar 08, 2004 4.640 4.659 4.629 4.645 569,665 +0.01(+0.15%)
Mar 05, 2004 4.638 4.680 4.591 4.638 342,316 +0.00(+0.00%)
Mar 04, 2004 4.643 4.663 4.601 4.638 559,762 +0.02(+0.40%)
Mar 03, 2004 4.617 4.636 4.564 4.619 354,803 +0.03(+0.71%)
Mar 02, 2004 4.649 4.656 4.540 4.587 630,808 -0.06(-1.25%)
Mar 01, 2004 4.656 4.663 4.591 4.645 602,390 +0.01(+0.25%)
Feb 27, 2004 4.598 4.656 4.598 4.633 283,325 +0.02(+0.40%)
Feb 26, 2004 4.645 4.666 4.610 4.615 205,389 -0.01(-0.15%)
Feb 25, 2004 4.645 4.689 4.598 4.622 483,117 -0.00(-0.10%)
Feb 24, 2004 4.636 4.687 4.575 4.626 410,779 -0.01(-0.30%)
Feb 23, 2004 4.652 4.675 4.580 4.640 293,659 -0.04(-0.84%)
Feb 20, 2004 4.663 4.689 4.626 4.680 355,664 +0.04(+0.95%)
Feb 19, 2004 4.666 4.666 4.626 4.636 394,417 -0.01(-0.20%)
Feb 18, 2004 4.649 4.677 4.640 4.645 285,909 -0.04(-0.89%)
Feb 17, 2004 4.638 4.689 4.638 4.687 322,078 +0.03(+0.65%)
Feb 13, 2004 4.668 4.680 4.652 4.656 281,172 -0.00(-0.05%)
Feb 12, 2004 4.645 4.673 4.645 4.659 251,462 +0.01(+0.20%)
Feb 11, 2004 4.677 4.680 4.649 4.649 229,071 -0.03(-0.60%)
Feb 10, 2004 4.673 4.677 4.645 4.677 312,605 +0.02(+0.40%)
Feb 09, 2004 4.687 4.687 4.647 4.659 258,351 -0.03(-0.59%)
Feb 06, 2004 4.705 4.705 4.633 4.687 334,996 +0.01(+0.30%)
Feb 05, 2004 4.687 4.687 4.626 4.673 266,963 +0.02(+0.50%)
Feb 04, 2004 4.684 4.761 4.626 4.649 237,683 +0.00(+0.00%)
Feb 03, 2004 4.659 4.680 4.626 4.649 396,569 +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.