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 (%)
Dec 31, 2004 5.005 5.005 4.949 4.963 99,775 -0.01(-0.19%)
Dec 30, 2004 5.005 5.005 4.953 4.972 155,632 -0.00(-0.05%)
Dec 29, 2004 4.946 4.995 4.909 4.974 305,721 +0.06(+1.19%)
Dec 28, 2004 4.881 4.925 4.878 4.916 240,483 +0.00(+0.05%)
Dec 27, 2004 4.895 4.925 4.866 4.913 427,669 +0.05(+0.96%)
Dec 23, 2004 4.871 4.888 4.855 4.866 128,343 +0.02(+0.39%)
Dec 22, 2004 4.843 4.890 4.824 4.848 285,681 +0.02(+0.34%)
Dec 21, 2004 4.775 4.855 4.763 4.831 417,435 +0.06(+1.18%)
Dec 20, 2004 4.796 4.812 4.749 4.775 229,397 -0.03(-0.68%)
Dec 17, 2004 4.761 4.838 4.749 4.808 272,889 +0.07(+1.49%)
Dec 16, 2004 4.749 4.768 4.719 4.737 344,949 -0.01(-0.30%)
Dec 15, 2004 4.773 4.796 4.749 4.752 495,038 -0.04(-0.93%)
Dec 14, 2004 4.841 4.841 4.796 4.796 295,061 -0.04(-0.73%)
Dec 13, 2004 4.855 4.855 4.810 4.831 226,413 -0.00(-0.05%)
Dec 10, 2004 4.822 4.857 4.812 4.834 239,631 -0.01(-0.24%)
Dec 09, 2004 4.843 4.862 4.834 4.845 274,595 +0.00(+0.00%)
Dec 08, 2004 4.902 4.913 4.843 4.845 253,275 -0.03(-0.67%)
Dec 07, 2004 4.848 4.890 4.831 4.878 272,889 +0.00(+0.00%)
Dec 06, 2004 4.920 4.920 4.834 4.878 292,503 +0.01(+0.19%)
Dec 03, 2004 4.897 4.897 4.843 4.869 243,895 +0.03(+0.53%)
Dec 02, 2004 4.857 4.866 4.841 4.843 272,463 -0.01(-0.24%)
Dec 01, 2004 4.904 4.960 4.855 4.855 350,066 -0.05(-0.96%)
Nov 30, 2004 5.024 5.042 4.902 4.902 330,878 -0.10(-1.97%)
Nov 29, 2004 5.000 5.035 4.960 5.000 254,981 -0.03(-0.61%)
Nov 26, 2004 5.002 5.101 5.002 5.031 95,511 +0.05(+1.04%)
Nov 24, 2004 4.934 4.984 4.923 4.979 154,779 +0.08(+1.58%)
Nov 23, 2004 4.911 4.937 4.866 4.902 294,635 +0.00(+0.00%)
Nov 22, 2004 4.979 4.993 4.878 4.902 317,234 -0.05(-1.09%)
Nov 19, 2004 4.923 4.956 4.904 4.956 189,743 +0.04(+0.71%)
Nov 18, 2004 4.920 4.949 4.902 4.920 304,868 -0.01(-0.29%)
Nov 17, 2004 4.965 4.965 4.902 4.934 393,131 -0.02(-0.33%)
Nov 16, 2004 4.967 4.981 4.925 4.951 349,213 -0.02(-0.38%)
Nov 15, 2004 5.080 5.087 4.934 4.970 412,319 -0.11(-2.12%)
Nov 12, 2004 5.078 5.089 5.056 5.078 207,225 +0.02(+0.32%)
Nov 11, 2004 5.054 5.131 5.042 5.061 342,391 +0.01(+0.14%)
Nov 10, 2004 4.972 5.054 4.963 5.054 201,682 +0.08(+1.65%)
Nov 09, 2004 4.960 4.972 4.937 4.972 202,535 +0.02(+0.33%)
Nov 08, 2004 4.960 4.963 4.925 4.956 198,271 +0.01(+0.14%)
Nov 05, 2004 4.984 5.007 4.904 4.949 261,803 -0.00(-0.09%)
Nov 04, 2004 4.949 4.991 4.925 4.953 310,411 +0.02(+0.43%)
Nov 03, 2004 4.984 5.012 4.895 4.932 193,581 +0.00(+0.10%)
Nov 02, 2004 4.923 4.972 4.911 4.927 314,249 +0.01(+0.24%)
Nov 01, 2004 4.937 4.944 4.902 4.916 268,625 +0.01(+0.19%)
Oct 29, 2004 4.899 4.949 4.883 4.906 326,614 +0.03(+0.67%)
Oct 28, 2004 4.873 4.888 4.873 4.873 240,483 +0.02(+0.39%)
Oct 27, 2004 4.864 4.873 4.845 4.855 264,361 +0.02(+0.49%)
Oct 26, 2004 4.855 4.862 4.822 4.831 309,132 -0.01(-0.29%)
Oct 25, 2004 4.848 4.857 4.831 4.845 297,193 +0.01(+0.24%)
Oct 22, 2004 4.829 4.843 4.815 4.834 248,585 +0.01(+0.29%)
Oct 21, 2004 4.834 4.836 4.808 4.820 226,839 -0.00(-0.05%)
Oct 20, 2004 4.857 4.857 4.796 4.822 294,635 -0.02(-0.39%)
Oct 19, 2004 4.864 4.866 4.838 4.841 261,377 -0.01(-0.24%)
Oct 18, 2004 4.841 4.852 4.810 4.852 329,599 +0.03(+0.63%)
Oct 15, 2004 4.862 4.862 4.812 4.822 296,767 -0.04(-0.72%)
Oct 14, 2004 4.855 4.859 4.841 4.857 192,728 +0.01(+0.19%)
Oct 13, 2004 4.855 4.855 4.796 4.848 260,097 +0.01(+0.15%)
Oct 12, 2004 4.883 4.883 4.810 4.841 487,790 -0.03(-0.53%)
Oct 11, 2004 4.873 4.876 4.859 4.866 148,383 -0.00(-0.10%)
Oct 08, 2004 4.871 4.876 4.855 4.871 237,499 +0.01(+0.24%)
Oct 07, 2004 4.897 4.897 4.855 4.859 312,117 -0.02(-0.48%)
Oct 06, 2004 4.899 4.902 4.862 4.883 351,345 -0.01(-0.29%)
Oct 05, 2004 4.916 4.916 4.873 4.897 310,838 -0.02(-0.38%)
Oct 04, 2004 4.946 4.946 4.892 4.916 275,874 +0.00(+0.00%)
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.