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 (%)
Jun 30, 2005 4.255 4.283 4.255 4.280 431,447 +0.02(+0.55%)
Jun 29, 2005 4.273 4.292 4.255 4.257 221,321 -0.02(-0.38%)
Jun 28, 2005 4.271 4.294 4.247 4.273 248,448 +0.00(+0.05%)
Jun 27, 2005 4.264 4.271 4.243 4.271 649,754 +0.01(+0.27%)
Jun 24, 2005 4.264 4.279 4.238 4.259 347,052 -0.00(-0.11%)
Jun 23, 2005 4.273 4.274 4.252 4.264 378,054 -0.01(-0.22%)
Jun 22, 2005 4.296 4.341 4.273 4.273 494,313 -0.03(-0.65%)
Jun 21, 2005 4.364 4.366 4.296 4.301 295,812 -0.06(-1.28%)
Jun 20, 2005 4.320 4.366 4.313 4.357 249,740 +0.03(+0.59%)
Jun 17, 2005 4.280 4.343 4.278 4.331 278,158 +0.03(+0.65%)
Jun 16, 2005 4.287 4.308 4.252 4.303 266,102 +0.00(+0.11%)
Jun 15, 2005 4.336 4.336 4.294 4.299 309,160 -0.07(-1.54%)
Jun 14, 2005 4.394 4.413 4.357 4.366 229,933 -0.05(-1.10%)
Jun 13, 2005 4.420 4.422 4.396 4.415 208,834 -0.00(-0.11%)
Jun 10, 2005 4.420 4.422 4.380 4.420 179,123 +0.00(+0.00%)
Jun 09, 2005 4.424 4.424 4.348 4.420 363,414 +0.01(+0.16%)
Jun 08, 2005 4.457 4.471 4.403 4.413 231,224 -0.04(-0.99%)
Jun 07, 2005 4.443 4.457 4.415 4.457 269,547 +0.02(+0.42%)
Jun 06, 2005 4.378 4.445 4.367 4.438 236,391 +0.06(+1.38%)
Jun 03, 2005 4.345 4.385 4.345 4.378 278,589 +0.03(+0.59%)
Jun 02, 2005 4.352 4.355 4.345 4.352 201,944 +0.01(+0.16%)
Jun 01, 2005 4.315 4.362 4.306 4.345 214,862 +0.05(+1.24%)
May 31, 2005 4.269 4.317 4.257 4.292 253,184 +0.05(+1.15%)
May 27, 2005 4.227 4.259 4.227 4.243 235,530 +0.01(+0.33%)
May 26, 2005 4.250 4.264 4.229 4.229 419,821 -0.01(-0.27%)
May 25, 2005 4.215 4.243 4.206 4.241 403,028 +0.01(+0.16%)
May 24, 2005 4.227 4.245 4.206 4.234 598,084 +0.00(+0.01%)
May 23, 2005 4.315 4.320 4.192 4.234 989,056 -0.09(-1.99%)
May 20, 2005 4.327 4.343 4.301 4.320 387,097 -0.01(-0.16%)
May 19, 2005 4.436 4.457 4.292 4.327 556,317 -0.12(-2.66%)
May 18, 2005 4.501 4.503 4.440 4.445 210,126 -0.05(-1.14%)
May 17, 2005 4.538 4.547 4.427 4.496 503,785 -0.05(-1.17%)
May 16, 2005 4.543 4.557 4.538 4.550 185,152 -0.02(-0.36%)
May 13, 2005 4.594 4.598 4.538 4.566 357,817 -0.03(-0.61%)
May 12, 2005 4.598 4.613 4.594 4.594 128,745 -0.02(-0.35%)
May 11, 2005 4.643 4.643 4.594 4.610 198,500 -0.00(-0.10%)
May 10, 2005 4.598 4.656 4.594 4.615 212,709 +0.00(+0.05%)
May 09, 2005 4.598 4.612 4.595 4.612 146,399 +0.01(+0.20%)
May 06, 2005 4.615 4.617 4.591 4.603 100,326 +0.00(+0.10%)
May 05, 2005 4.610 4.631 4.594 4.598 107,215 -0.03(-0.70%)
May 04, 2005 4.584 4.638 4.582 4.631 164,053 +0.03(+0.66%)
May 03, 2005 4.598 4.656 4.575 4.601 346,191 +0.00(+0.05%)
May 02, 2005 4.575 4.610 4.571 4.598 201,514 -0.01(-0.25%)
Apr 29, 2005 4.564 4.640 4.560 4.610 155,441 +0.02(+0.41%)
Apr 28, 2005 4.591 4.591 4.564 4.591 170,942 +0.02(+0.45%)
Apr 27, 2005 4.594 4.608 4.545 4.571 261,796 -0.00(-0.05%)
Apr 26, 2005 4.557 4.633 4.531 4.573 248,017 +0.01(+0.15%)
Apr 25, 2005 4.573 4.596 4.559 4.566 183,860 -0.01(-0.32%)
Apr 22, 2005 4.580 4.584 4.575 4.581 97,312 +0.00(+0.07%)
Apr 21, 2005 4.564 4.584 4.550 4.577 160,178 +0.01(+0.20%)
Apr 20, 2005 4.587 4.619 4.552 4.568 237,253 -0.05(-1.11%)
Apr 19, 2005 4.554 4.619 4.538 4.619 297,535 +0.07(+1.43%)
Apr 18, 2005 4.573 4.603 4.538 4.554 305,716 -0.03(-0.66%)
Apr 15, 2005 4.656 4.656 4.577 4.584 239,836 -0.02(-0.35%)
Apr 14, 2005 4.626 4.666 4.601 4.601 161,039 -0.03(-0.71%)
Apr 13, 2005 4.615 4.668 4.598 4.633 239,405 -0.01(-0.25%)
Apr 12, 2005 4.670 4.680 4.622 4.645 125,300 -0.04(-0.79%)
Apr 11, 2005 4.673 4.701 4.645 4.682 165,345 +0.02(+0.45%)
Apr 08, 2005 4.645 4.677 4.645 4.661 138,648 -0.02(-0.40%)
Apr 07, 2005 4.654 4.682 4.638 4.680 100,326 +0.03(+0.70%)
Apr 06, 2005 4.610 4.647 4.610 4.647 141,232 +0.02(+0.40%)
Apr 05, 2005 4.645 4.668 4.612 4.629 346,621 -0.03(-0.70%)
Apr 04, 2005 4.680 4.691 4.656 4.661 127,022 -0.04(-0.84%)
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.