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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2005 4.268 4.317 4.257 4.292 253,197 +0.05(+1.15%)
May 27, 2005 4.227 4.259 4.227 4.243 235,542 +0.01(+0.33%)
May 26, 2005 4.250 4.264 4.229 4.229 419,842 -0.01(-0.27%)
May 25, 2005 4.215 4.243 4.206 4.241 403,049 +0.01(+0.16%)
May 24, 2005 4.227 4.245 4.206 4.234 598,114 +0.00(+0.01%)
May 23, 2005 4.315 4.319 4.192 4.234 989,106 -0.09(-1.99%)
May 20, 2005 4.326 4.343 4.301 4.319 387,116 -0.01(-0.16%)
May 19, 2005 4.436 4.456 4.292 4.326 556,345 -0.12(-2.66%)
May 18, 2005 4.501 4.503 4.440 4.445 210,136 -0.05(-1.14%)
May 17, 2005 4.538 4.547 4.426 4.496 503,811 -0.05(-1.17%)
May 16, 2005 4.542 4.556 4.538 4.549 185,161 -0.02(-0.36%)
May 13, 2005 4.594 4.598 4.538 4.566 357,835 -0.03(-0.61%)
May 12, 2005 4.598 4.612 4.594 4.594 128,751 -0.02(-0.35%)
May 11, 2005 4.642 4.642 4.594 4.610 198,510 -0.00(-0.10%)
May 10, 2005 4.598 4.656 4.594 4.614 212,720 +0.00(+0.05%)
May 09, 2005 4.598 4.612 4.594 4.612 146,406 +0.01(+0.20%)
May 06, 2005 4.614 4.617 4.591 4.603 100,331 +0.00(+0.10%)
May 05, 2005 4.610 4.631 4.594 4.598 107,221 -0.03(-0.70%)
May 04, 2005 4.584 4.638 4.582 4.631 164,061 +0.03(+0.66%)
May 03, 2005 4.598 4.656 4.575 4.600 346,208 +0.00(+0.05%)
May 02, 2005 4.575 4.610 4.570 4.598 201,524 -0.01(-0.25%)
Apr 29, 2005 4.563 4.640 4.560 4.610 155,449 +0.02(+0.41%)
Apr 28, 2005 4.591 4.591 4.563 4.591 170,951 +0.02(+0.45%)
Apr 27, 2005 4.594 4.607 4.545 4.570 261,809 -0.00(-0.05%)
Apr 26, 2005 4.556 4.633 4.531 4.573 248,030 +0.01(+0.15%)
Apr 25, 2005 4.573 4.596 4.559 4.566 183,869 -0.01(-0.32%)
Apr 22, 2005 4.580 4.584 4.575 4.580 97,317 +0.00(+0.07%)
Apr 21, 2005 4.563 4.584 4.549 4.577 160,186 +0.01(+0.20%)
Apr 20, 2005 4.587 4.619 4.552 4.568 237,264 -0.05(-1.11%)
Apr 19, 2005 4.554 4.619 4.538 4.619 297,550 +0.07(+1.43%)
Apr 18, 2005 4.573 4.603 4.538 4.554 305,731 -0.03(-0.66%)
Apr 15, 2005 4.656 4.656 4.577 4.584 239,848 -0.02(-0.35%)
Apr 14, 2005 4.626 4.665 4.600 4.600 161,047 -0.03(-0.71%)
Apr 13, 2005 4.614 4.668 4.598 4.633 239,418 -0.01(-0.25%)
Apr 12, 2005 4.670 4.680 4.621 4.645 125,306 -0.04(-0.79%)
Apr 11, 2005 4.672 4.700 4.645 4.682 165,353 +0.02(+0.45%)
Apr 08, 2005 4.645 4.677 4.645 4.661 138,655 -0.02(-0.40%)
Apr 07, 2005 4.654 4.682 4.638 4.679 100,331 +0.03(+0.70%)
Apr 06, 2005 4.610 4.647 4.610 4.647 141,239 +0.02(+0.40%)
Apr 05, 2005 4.645 4.668 4.612 4.628 346,639 -0.03(-0.70%)
Apr 04, 2005 4.679 4.691 4.656 4.661 127,029 -0.04(-0.84%)
Apr 01, 2005 4.749 4.756 4.672 4.700 183,869 -0.01(-0.30%)
Mar 31, 2005 4.591 4.714 4.591 4.714 217,026 +0.12(+2.68%)
Mar 30, 2005 4.535 4.605 4.535 4.591 314,343 +0.02(+0.36%)
Mar 29, 2005 4.721 4.728 4.528 4.575 886,621 -0.13(-2.86%)
Mar 28, 2005 4.805 4.823 4.689 4.710 496,060 -0.11(-2.22%)
Mar 24, 2005 4.826 4.863 4.816 4.816 199,371 -0.02(-0.43%)
Mar 23, 2005 4.872 4.895 4.830 4.837 238,126 -0.01(-0.24%)
Mar 22, 2005 4.849 4.865 4.830 4.849 202,385 +0.00(+0.05%)
Mar 21, 2005 4.840 4.851 4.828 4.847 285,923 +0.02(+0.38%)
Mar 18, 2005 4.847 4.854 4.828 4.828 149,420 -0.01(-0.19%)
Mar 17, 2005 4.828 4.879 4.823 4.837 285,923 +0.00(+0.09%)
Mar 16, 2005 4.870 4.875 4.829 4.833 251,905 -0.05(-1.04%)
Mar 15, 2005 4.902 4.909 4.884 4.884 219,179 -0.01(-0.24%)
Mar 14, 2005 4.914 4.926 4.879 4.895 317,358 -0.02(-0.38%)
Mar 11, 2005 4.912 4.923 4.898 4.914 252,336 -0.01(-0.24%)
Mar 10, 2005 4.974 4.974 4.926 4.926 131,766 -0.04(-0.84%)
Mar 09, 2005 4.928 4.967 4.926 4.967 266,976 +0.05(+0.94%)
Mar 08, 2005 4.935 4.937 4.919 4.921 273,436 -0.03(-0.70%)
Mar 07, 2005 4.935 4.963 4.935 4.956 138,655 +0.00(+0.09%)
Mar 04, 2005 4.942 4.965 4.923 4.951 615,338 +0.02(+0.47%)
Mar 03, 2005 4.891 4.928 4.891 4.928 312,190 +0.04(+0.76%)
Mar 02, 2005 4.895 4.907 4.881 4.891 162,769 -0.00(-0.09%)
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.