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 (%)
Feb 27, 2004 4.644 4.702 4.644 4.679 280,564 +0.02(+0.40%)
Feb 26, 2004 4.691 4.712 4.655 4.660 203,388 -0.01(-0.15%)
Feb 25, 2004 4.691 4.735 4.644 4.667 478,409 -0.00(-0.10%)
Feb 24, 2004 4.681 4.733 4.620 4.672 406,776 -0.01(-0.30%)
Feb 23, 2004 4.698 4.721 4.625 4.686 290,797 -0.04(-0.84%)
Feb 20, 2004 4.709 4.735 4.672 4.726 352,198 +0.04(+0.95%)
Feb 19, 2004 4.712 4.712 4.672 4.681 390,573 -0.01(-0.20%)
Feb 18, 2004 4.695 4.723 4.686 4.691 283,122 -0.04(-0.89%)
Feb 17, 2004 4.684 4.735 4.684 4.733 318,939 +0.03(+0.65%)
Feb 13, 2004 4.714 4.726 4.698 4.702 278,432 -0.00(-0.05%)
Feb 12, 2004 4.691 4.719 4.691 4.705 249,011 +0.01(+0.20%)
Feb 11, 2004 4.723 4.726 4.695 4.695 226,839 -0.03(-0.60%)
Feb 10, 2004 4.719 4.723 4.691 4.723 309,559 +0.02(+0.40%)
Feb 09, 2004 4.733 4.733 4.693 4.705 255,833 -0.03(-0.59%)
Feb 06, 2004 4.752 4.752 4.679 4.733 331,731 +0.01(+0.30%)
Feb 05, 2004 4.733 4.733 4.672 4.719 264,361 +0.02(+0.50%)
Feb 04, 2004 4.730 4.808 4.672 4.695 235,367 +0.00(+0.00%)
Feb 03, 2004 4.705 4.726 4.672 4.695 392,705 +0.00(+0.05%)
Feb 02, 2004 4.695 4.709 4.669 4.693 459,221 -0.02(-0.45%)
Jan 30, 2004 4.714 4.714 4.667 4.714 433,638 +0.01(+0.25%)
Jan 29, 2004 4.693 4.726 4.632 4.702 508,683 +0.04(+0.80%)
Jan 28, 2004 4.620 4.665 4.608 4.665 389,294 +0.04(+0.76%)
Jan 27, 2004 4.599 4.644 4.599 4.630 297,193 +0.02(+0.51%)
Jan 26, 2004 4.615 4.641 4.599 4.606 227,692 -0.03(-0.56%)
Jan 23, 2004 4.599 4.634 4.599 4.632 171,835 +0.02(+0.51%)
Jan 22, 2004 4.597 4.632 4.592 4.608 378,207 -0.00(-0.10%)
Jan 21, 2004 4.608 4.618 4.597 4.613 293,782 +0.00(+0.10%)
Jan 20, 2004 4.625 4.651 4.592 4.608 409,334 -0.03(-0.56%)
Jan 16, 2004 4.615 4.658 4.615 4.634 318,513 +0.01(+0.30%)
Jan 15, 2004 4.641 4.655 4.611 4.620 318,513 -0.02(-0.45%)
Jan 14, 2004 4.620 4.641 4.597 4.641 263,082 +0.01(+0.30%)
Jan 13, 2004 4.620 4.641 4.599 4.627 411,466 +0.01(+0.15%)
Jan 12, 2004 4.599 4.632 4.585 4.620 231,529 +0.02(+0.46%)
Jan 09, 2004 4.592 4.613 4.569 4.599 299,752 +0.00(+0.05%)
Jan 08, 2004 4.606 4.606 4.578 4.597 255,407 -0.01(-0.25%)
Jan 07, 2004 4.620 4.644 4.606 4.608 354,330 -0.04(-0.91%)
Jan 06, 2004 4.655 4.676 4.632 4.651 258,392 +0.00(+0.00%)
Jan 05, 2004 4.630 4.660 4.620 4.651 293,356 -0.00(-0.05%)
Jan 02, 2004 4.651 4.655 4.620 4.653 95,084 +0.01(+0.15%)
Dec 31, 2003 4.639 4.651 4.613 4.646 272,036 +0.01(+0.15%)
Dec 30, 2003 4.620 4.620 4.611 4.639 235,367 -0.01(-0.20%)
Dec 29, 2003 4.604 4.667 4.580 4.648 234,088 +0.06(+1.23%)
Dec 26, 2003 4.573 4.594 4.562 4.592 79,308 +0.02(+0.41%)
Dec 24, 2003 4.585 4.594 4.552 4.573 197,844 +0.00(+0.00%)
Dec 23, 2003 4.583 4.585 4.552 4.573 235,367 -0.01(-0.20%)
Dec 22, 2003 4.562 4.583 4.559 4.583 378,634 +0.03(+0.62%)
Dec 19, 2003 4.538 4.564 4.526 4.555 382,045 +0.04(+0.99%)
Dec 18, 2003 4.550 4.566 4.510 4.510 496,317 -0.04(-0.88%)
Dec 17, 2003 4.529 4.550 4.526 4.550 317,234 +0.02(+0.47%)
Dec 16, 2003 4.526 4.550 4.526 4.529 256,686 +0.00(+0.10%)
Dec 15, 2003 4.550 4.550 4.524 4.524 193,154 -0.03(-0.57%)
Dec 12, 2003 4.550 4.550 4.531 4.550 208,078 +0.00(+0.05%)
Dec 11, 2003 4.538 4.564 4.536 4.547 285,681 +0.01(+0.21%)
Dec 10, 2003 4.569 4.573 4.536 4.538 258,392 -0.03(-0.57%)
Dec 09, 2003 4.594 4.634 4.592 4.564 275,874 -0.06(-1.22%)
Dec 08, 2003 4.620 4.625 4.594 4.620 120,668 +0.02(+0.41%)
Dec 05, 2003 4.592 4.608 4.592 4.601 173,967 +0.02(+0.36%)
Dec 04, 2003 4.604 4.604 4.564 4.585 200,403 -0.03(-0.56%)
Dec 03, 2003 4.613 4.594 4.562 4.611 387,588 -0.00(-0.05%)
Dec 02, 2003 4.644 4.665 4.590 4.613 312,970 -0.03(-0.66%)
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.