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

PIMCO Income Strategy Fund (NY: PFL )

8.310 -0.060 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 29, 2004 4.900 4.949 4.883 4.907 326,598 +0.03(+0.67%)
Oct 28, 2004 4.874 4.888 4.874 4.874 240,471 +0.02(+0.39%)
Oct 27, 2004 4.864 4.874 4.846 4.855 264,348 +0.02(+0.49%)
Oct 26, 2004 4.855 4.862 4.822 4.832 309,117 -0.01(-0.29%)
Oct 25, 2004 4.848 4.857 4.832 4.846 297,178 +0.01(+0.24%)
Oct 22, 2004 4.829 4.843 4.815 4.834 248,572 +0.01(+0.29%)
Oct 21, 2004 4.834 4.836 4.808 4.820 226,828 -0.00(-0.05%)
Oct 20, 2004 4.857 4.857 4.796 4.822 294,620 -0.02(-0.39%)
Oct 19, 2004 4.864 4.867 4.839 4.841 261,363 -0.01(-0.24%)
Oct 18, 2004 4.841 4.853 4.810 4.853 329,582 +0.03(+0.63%)
Oct 15, 2004 4.862 4.862 4.813 4.822 296,752 -0.04(-0.72%)
Oct 14, 2004 4.855 4.860 4.841 4.857 192,718 +0.01(+0.19%)
Oct 13, 2004 4.855 4.855 4.796 4.848 260,084 +0.01(+0.15%)
Oct 12, 2004 4.883 4.883 4.810 4.841 487,765 -0.03(-0.53%)
Oct 11, 2004 4.874 4.876 4.860 4.867 148,376 -0.00(-0.10%)
Oct 08, 2004 4.871 4.876 4.855 4.871 237,487 +0.01(+0.24%)
Oct 07, 2004 4.897 4.897 4.855 4.860 312,101 -0.02(-0.48%)
Oct 06, 2004 4.900 4.902 4.862 4.883 351,327 -0.01(-0.29%)
Oct 05, 2004 4.916 4.916 4.874 4.897 310,822 -0.02(-0.38%)
Oct 04, 2004 4.946 4.946 4.892 4.916 275,860 +0.00(+0.00%)
Oct 01, 2004 4.904 4.942 4.900 4.916 305,706 +0.02(+0.38%)
Sep 30, 2004 4.890 4.902 4.890 4.897 273,302 +0.01(+0.14%)
Sep 29, 2004 4.888 4.909 4.878 4.890 278,845 +0.00(+0.05%)
Sep 28, 2004 4.888 4.890 4.869 4.888 361,986 +0.02(+0.39%)
Sep 27, 2004 4.897 4.900 4.864 4.869 248,572 -0.01(-0.24%)
Sep 24, 2004 4.888 4.900 4.843 4.881 319,776 +0.00(+0.10%)
Sep 23, 2004 4.923 4.923 4.867 4.876 374,351 -0.04(-0.72%)
Sep 22, 2004 4.890 4.911 4.881 4.911 432,337 +0.03(+0.67%)
Sep 21, 2004 4.841 4.888 4.832 4.878 649,359 +0.05(+0.97%)
Sep 20, 2004 4.815 4.836 4.787 4.832 421,678 +0.04(+0.93%)
Sep 17, 2004 4.806 4.808 4.749 4.787 487,765 -0.01(-0.24%)
Sep 16, 2004 4.824 4.843 4.792 4.799 405,476 -0.00(-0.05%)
Sep 15, 2004 4.860 4.860 4.773 4.801 571,333 -0.04(-0.82%)
Sep 14, 2004 4.902 4.909 4.839 4.841 434,043 -0.03(-0.53%)
Sep 13, 2004 4.998 5.010 4.860 4.867 1,193,831 -0.10(-2.03%)
Sep 10, 2004 4.965 5.033 4.956 4.968 292,488 +0.01(+0.19%)
Sep 09, 2004 4.972 4.984 4.942 4.958 427,221 +0.02(+0.33%)
Sep 08, 2004 4.996 5.019 4.932 4.942 392,259 -0.02(-0.47%)
Sep 07, 2004 4.939 4.968 4.935 4.965 335,125 +0.03(+0.52%)
Sep 03, 2004 4.937 4.939 4.928 4.939 138,143 +0.01(+0.29%)
Sep 02, 2004 4.918 4.925 4.902 4.925 316,791 +0.01(+0.14%)
Sep 01, 2004 4.925 4.937 4.907 4.918 224,696 +0.01(+0.24%)
Aug 31, 2004 4.958 4.958 4.907 4.907 337,683 -0.02(-0.48%)
Aug 30, 2004 4.949 4.949 4.911 4.930 417,414 +0.00(+0.05%)
Aug 27, 2004 4.942 4.942 4.914 4.928 355,165 +0.01(+0.24%)
Aug 26, 2004 4.914 4.916 4.885 4.916 467,299 +0.01(+0.19%)
Aug 25, 2004 4.921 4.925 4.892 4.907 396,522 -0.01(-0.14%)
Aug 24, 2004 4.914 4.924 4.890 4.914 667,266 -0.02(-0.38%)
Aug 23, 2004 4.909 4.937 4.892 4.932 580,287 +0.04(+0.77%)
Aug 20, 2004 4.914 4.914 4.890 4.895 391,406 +0.00(+0.10%)
Aug 19, 2004 4.900 4.923 4.890 4.890 433,190 -0.01(-0.19%)
Aug 18, 2004 4.902 4.902 4.860 4.900 340,242 -0.00(-0.05%)
Aug 17, 2004 4.935 4.937 4.900 4.902 355,165 -0.01(-0.19%)
Aug 16, 2004 4.895 4.944 4.892 4.911 418,267 +0.04(+0.72%)
Aug 13, 2004 4.867 4.925 4.855 4.876 495,866 +0.04(+0.73%)
Aug 12, 2004 4.937 4.942 4.820 4.841 632,730 -0.07(-1.34%)
Aug 11, 2004 4.907 4.918 4.885 4.907 336,404 +0.02(+0.48%)
Aug 10, 2004 4.946 4.949 4.883 4.883 224,696 -0.04(-0.86%)
Aug 09, 2004 4.925 4.960 4.902 4.925 247,720 +0.03(+0.62%)
Aug 06, 2004 4.937 4.937 4.878 4.895 294,194 +0.02(+0.34%)
Aug 05, 2004 4.890 4.925 4.862 4.878 230,239 +0.02(+0.34%)
Aug 04, 2004 4.925 4.939 4.850 4.862 323,613 -0.02(-0.34%)
Aug 03, 2004 4.834 4.878 4.827 4.878 212,331 +0.05(+1.07%)
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.