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 (%)
Mar 31, 2004 4.733 4.747 4.702 4.724 377,762 -0.00(-0.05%)
Mar 30, 2004 4.726 4.735 4.702 4.726 213,184 +0.02(+0.40%)
Mar 29, 2004 4.691 4.719 4.684 4.707 202,951 +0.04(+0.96%)
Mar 26, 2004 4.656 4.691 4.646 4.663 227,254 +0.00(+0.00%)
Mar 25, 2004 4.700 4.700 4.649 4.663 315,939 -0.01(-0.25%)
Mar 24, 2004 4.733 4.733 4.674 4.674 255,394 -0.02(-0.35%)
Mar 23, 2004 4.726 4.733 4.686 4.691 359,002 -0.04(-0.94%)
Mar 22, 2004 4.702 4.735 4.702 4.735 121,941 +0.01(+0.20%)
Mar 19, 2004 4.733 4.733 4.707 4.726 216,168 -0.01(-0.15%)
Mar 18, 2004 4.700 4.735 4.679 4.733 398,228 +0.04(+0.90%)
Mar 17, 2004 4.707 4.714 4.677 4.691 216,168 -0.01(-0.25%)
Mar 16, 2004 4.714 4.714 4.681 4.702 234,076 +0.01(+0.25%)
Mar 15, 2004 4.726 4.726 4.688 4.691 266,053 -0.00(-0.10%)
Mar 12, 2004 4.728 4.728 4.691 4.695 330,861 -0.03(-0.60%)
Mar 11, 2004 4.728 4.728 4.691 4.724 394,390 +0.02(+0.45%)
Mar 10, 2004 4.726 4.728 4.674 4.702 385,010 -0.01(-0.20%)
Mar 09, 2004 4.712 4.714 4.695 4.712 265,627 +0.02(+0.45%)
Mar 08, 2004 4.686 4.705 4.674 4.691 564,085 +0.01(+0.15%)
Mar 05, 2004 4.684 4.726 4.637 4.684 338,963 +0.00(+0.00%)
Mar 04, 2004 4.688 4.710 4.646 4.684 554,279 +0.02(+0.40%)
Mar 03, 2004 4.663 4.681 4.609 4.665 351,327 +0.03(+0.71%)
Mar 02, 2004 4.695 4.702 4.585 4.632 624,629 -0.06(-1.25%)
Mar 01, 2004 4.702 4.710 4.637 4.691 596,489 +0.01(+0.25%)
Feb 27, 2004 4.644 4.702 4.644 4.679 280,550 +0.02(+0.40%)
Feb 26, 2004 4.691 4.712 4.656 4.660 203,377 -0.01(-0.15%)
Feb 25, 2004 4.691 4.735 4.644 4.667 478,385 -0.00(-0.10%)
Feb 24, 2004 4.681 4.733 4.620 4.672 406,755 -0.01(-0.30%)
Feb 23, 2004 4.698 4.721 4.625 4.686 290,783 -0.04(-0.84%)
Feb 20, 2004 4.710 4.735 4.672 4.726 352,180 +0.04(+0.95%)
Feb 19, 2004 4.712 4.712 4.672 4.681 390,553 -0.01(-0.20%)
Feb 18, 2004 4.695 4.724 4.686 4.691 283,108 -0.04(-0.89%)
Feb 17, 2004 4.684 4.735 4.684 4.733 318,923 +0.03(+0.65%)
Feb 13, 2004 4.714 4.726 4.698 4.702 278,418 -0.00(-0.05%)
Feb 12, 2004 4.691 4.719 4.691 4.705 248,999 +0.01(+0.20%)
Feb 11, 2004 4.724 4.726 4.695 4.695 226,828 -0.03(-0.60%)
Feb 10, 2004 4.719 4.724 4.691 4.724 309,543 +0.02(+0.40%)
Feb 09, 2004 4.733 4.733 4.693 4.705 255,821 -0.03(-0.59%)
Feb 06, 2004 4.752 4.752 4.679 4.733 331,714 +0.01(+0.30%)
Feb 05, 2004 4.733 4.733 4.672 4.719 264,348 +0.02(+0.50%)
Feb 04, 2004 4.731 4.808 4.672 4.695 235,355 +0.00(+0.00%)
Feb 03, 2004 4.705 4.726 4.672 4.695 392,685 +0.00(+0.05%)
Feb 02, 2004 4.695 4.710 4.670 4.693 459,198 -0.02(-0.45%)
Jan 30, 2004 4.714 4.714 4.667 4.714 433,616 +0.01(+0.25%)
Jan 29, 2004 4.693 4.726 4.632 4.702 508,657 +0.04(+0.80%)
Jan 28, 2004 4.620 4.665 4.609 4.665 389,274 +0.04(+0.76%)
Jan 27, 2004 4.599 4.644 4.599 4.630 297,178 +0.02(+0.51%)
Jan 26, 2004 4.616 4.642 4.599 4.606 227,680 -0.03(-0.56%)
Jan 23, 2004 4.599 4.634 4.599 4.632 171,826 +0.02(+0.51%)
Jan 22, 2004 4.597 4.632 4.592 4.609 378,188 -0.00(-0.10%)
Jan 21, 2004 4.609 4.618 4.597 4.613 293,767 +0.00(+0.10%)
Jan 20, 2004 4.625 4.651 4.592 4.609 409,313 -0.03(-0.56%)
Jan 16, 2004 4.616 4.658 4.616 4.634 318,497 +0.01(+0.30%)
Jan 15, 2004 4.642 4.656 4.611 4.620 318,497 -0.02(-0.45%)
Jan 14, 2004 4.620 4.642 4.597 4.642 263,069 +0.01(+0.30%)
Jan 13, 2004 4.620 4.642 4.599 4.627 411,445 +0.01(+0.15%)
Jan 12, 2004 4.599 4.632 4.585 4.620 231,518 +0.02(+0.46%)
Jan 09, 2004 4.592 4.613 4.569 4.599 299,737 +0.00(+0.05%)
Jan 08, 2004 4.606 4.606 4.578 4.597 255,394 -0.01(-0.25%)
Jan 07, 2004 4.620 4.644 4.606 4.609 354,312 -0.04(-0.91%)
Jan 06, 2004 4.656 4.677 4.632 4.651 258,379 +0.00(+0.00%)
Jan 05, 2004 4.630 4.660 4.620 4.651 293,341 -0.00(-0.05%)
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.