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 31, 2005 4.280 4.297 4.266 4.275 237,072 -0.00(-0.11%)
Oct 28, 2005 4.271 4.297 4.261 4.280 182,068 -0.00(-0.05%)
Oct 27, 2005 4.261 4.304 4.261 4.282 325,335 +0.02(+0.50%)
Oct 26, 2005 4.257 4.278 4.236 4.261 262,656 -0.02(-0.38%)
Oct 25, 2005 4.254 4.280 4.254 4.278 387,588 +0.04(+0.88%)
Oct 24, 2005 4.203 4.240 4.203 4.240 402,938 +0.05(+1.18%)
Oct 21, 2005 4.198 4.219 4.163 4.191 286,534 -0.01(-0.17%)
Oct 20, 2005 4.203 4.220 4.168 4.198 430,227 -0.02(-0.56%)
Oct 19, 2005 4.266 4.282 4.203 4.221 539,809 -0.09(-2.01%)
Oct 18, 2005 4.339 4.353 4.292 4.308 277,153 -0.05(-1.18%)
Oct 17, 2005 4.353 4.379 4.343 4.360 191,875 -0.02(-0.48%)
Oct 14, 2005 4.350 4.395 4.322 4.381 353,477 +0.06(+1.47%)
Oct 13, 2005 4.355 4.362 4.315 4.318 217,885 -0.03(-0.59%)
Oct 12, 2005 4.339 4.367 4.339 4.343 198,697 -0.02(-0.38%)
Oct 11, 2005 4.386 4.404 4.320 4.360 245,174 -0.02(-0.48%)
Oct 10, 2005 4.374 4.421 4.350 4.381 295,488 +0.01(+0.21%)
Oct 07, 2005 4.360 4.395 4.346 4.372 245,600 +0.01(+0.16%)
Oct 06, 2005 4.362 4.381 4.343 4.365 185,479 -0.01(-0.21%)
Oct 05, 2005 4.367 4.404 4.367 4.374 153,500 +0.00(+0.00%)
Oct 04, 2005 4.390 4.404 4.365 4.374 265,640 -0.01(-0.21%)
Oct 03, 2005 4.358 4.386 4.339 4.383 210,636 +0.04(+0.92%)
Sep 30, 2005 4.315 4.350 4.306 4.343 268,199 +0.00(+0.11%)
Sep 29, 2005 4.292 4.350 4.275 4.339 341,538 +0.02(+0.43%)
Sep 28, 2005 4.278 4.339 4.271 4.320 388,441 +0.02(+0.44%)
Sep 27, 2005 4.313 4.339 4.290 4.301 274,168 -0.01(-0.25%)
Sep 26, 2005 4.306 4.339 4.292 4.312 452,826 +0.04(+0.86%)
Sep 23, 2005 4.275 4.376 4.264 4.275 566,245 -0.08(-1.73%)
Sep 22, 2005 4.372 4.372 4.332 4.350 345,375 -0.03(-0.75%)
Sep 21, 2005 4.433 4.451 4.372 4.383 267,772 -0.04(-1.00%)
Sep 20, 2005 4.428 4.454 4.416 4.427 257,539 -0.01(-0.33%)
Sep 19, 2005 4.451 4.452 4.421 4.442 153,073 -0.01(-0.21%)
Sep 16, 2005 4.430 4.461 4.430 4.451 99,348 +0.00(+0.11%)
Sep 15, 2005 4.465 4.479 4.435 4.447 221,296 -0.03(-0.73%)
Sep 14, 2005 4.444 4.498 4.437 4.479 219,590 -0.02(-0.52%)
Sep 13, 2005 4.498 4.515 4.487 4.503 245,600 +0.02(+0.37%)
Sep 12, 2005 4.489 4.498 4.479 4.487 161,175 -0.00(-0.05%)
Sep 09, 2005 4.484 4.494 4.470 4.489 143,267 +0.01(+0.21%)
Sep 08, 2005 4.435 4.479 4.433 4.479 349,639 +0.05(+1.17%)
Sep 07, 2005 4.435 4.444 4.423 4.428 414,024 +0.00(+0.00%)
Sep 06, 2005 4.423 4.451 4.416 4.428 331,731 +0.02(+0.43%)
Sep 02, 2005 4.400 4.421 4.341 4.409 347,934 +0.00(+0.00%)
Sep 01, 2005 4.409 4.429 4.393 4.409 255,407 -0.01(-0.32%)
Aug 31, 2005 4.414 4.423 4.404 4.423 187,611 +0.01(+0.32%)
Aug 30, 2005 4.418 4.421 4.397 4.409 263,082 +0.01(+0.16%)
Aug 29, 2005 4.409 4.430 4.402 4.402 171,835 -0.01(-0.21%)
Aug 26, 2005 4.433 4.433 4.402 4.411 142,840 -0.03(-0.69%)
Aug 25, 2005 4.421 4.442 4.400 4.442 166,292 +0.02(+0.48%)
Aug 24, 2005 4.395 4.435 4.395 4.421 206,372 +0.02(+0.37%)
Aug 23, 2005 4.393 4.418 4.383 4.404 250,717 +0.01(+0.27%)
Aug 22, 2005 4.435 4.444 4.393 4.393 327,467 -0.06(-1.27%)
Aug 19, 2005 4.442 4.456 4.433 4.449 161,601 +0.01(+0.26%)
Aug 18, 2005 4.440 4.458 4.433 4.437 233,235 +0.00(+0.00%)
Aug 17, 2005 4.475 4.475 4.437 4.437 363,284 -0.03(-0.68%)
Aug 16, 2005 4.475 4.475 4.456 4.468 158,617 -0.01(-0.16%)
Aug 15, 2005 4.456 4.479 4.451 4.475 202,535 +0.00(+0.10%)
Aug 12, 2005 4.472 4.489 4.456 4.470 251,996 -0.00(-0.05%)
Aug 11, 2005 4.482 4.482 4.456 4.472 221,722 +0.01(+0.32%)
Aug 10, 2005 4.456 4.484 4.451 4.458 201,256 -0.01(-0.21%)
Aug 09, 2005 4.442 4.484 4.441 4.468 269,478 +0.02(+0.42%)
Aug 08, 2005 4.444 4.496 4.444 4.449 310,838 +0.00(+0.00%)
Aug 05, 2005 4.456 4.465 4.440 4.449 186,758 -0.01(-0.16%)
Aug 04, 2005 4.454 4.465 4.439 4.456 258,818 +0.01(+0.16%)
Aug 03, 2005 4.437 4.449 4.423 4.449 247,306 +0.02(+0.53%)
Aug 02, 2005 4.409 4.430 4.400 4.426 225,133 +0.02(+0.37%)
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.