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

PIMCO Income Strategy Fund (NY: PFL )

8.290 +0.010 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
Jun 29, 2007 4.766 4.829 4.766 4.792 223,843 +0.03(+0.59%)
Jun 28, 2007 4.766 4.810 4.752 4.763 304,000 +0.01(+0.30%)
Jun 27, 2007 4.691 4.768 4.691 4.749 424,236 -0.01(-0.20%)
Jun 26, 2007 4.965 4.996 4.712 4.759 745,718 -0.21(-4.16%)
Jun 25, 2007 5.061 5.097 4.958 4.965 336,404 -0.06(-1.12%)
Jun 22, 2007 4.968 5.021 4.961 5.021 318,070 +0.05(+1.09%)
Jun 21, 2007 4.972 5.000 4.960 4.968 260,511 -0.03(-0.61%)
Jun 20, 2007 5.057 5.080 4.984 4.998 248,572 -0.05(-0.98%)
Jun 19, 2007 5.050 5.099 5.007 5.047 351,327 -0.00(-0.05%)
Jun 18, 2007 5.066 5.089 5.026 5.050 205,509 +0.02(+0.42%)
Jun 15, 2007 5.000 5.038 4.973 5.029 336,404 +0.07(+1.32%)
Jun 14, 2007 4.932 4.968 4.925 4.963 300,163 +0.04(+0.81%)
Jun 13, 2007 4.864 4.935 4.864 4.923 295,899 +0.05(+1.06%)
Jun 12, 2007 4.855 4.895 4.855 4.871 234,502 -0.02(-0.43%)
Jun 11, 2007 4.902 4.909 4.885 4.892 157,329 +0.00(+0.05%)
Jun 08, 2007 4.846 4.932 4.834 4.890 358,149 -0.01(-0.14%)
Jun 07, 2007 5.043 5.043 4.897 4.897 487,339 -0.12(-2.38%)
Jun 06, 2007 5.021 5.043 5.014 5.017 209,773 -0.01(-0.19%)
Jun 05, 2007 5.031 5.052 5.019 5.026 211,905 -0.01(-0.28%)
Jun 04, 2007 5.061 5.061 5.036 5.040 222,990 -0.00(-0.05%)
Jun 01, 2007 5.021 5.043 5.013 5.043 139,422 +0.03(+0.65%)
May 31, 2007 5.019 5.021 5.010 5.010 209,773 -0.00(-0.09%)
May 30, 2007 5.007 5.021 5.007 5.014 181,206 -0.00(-0.01%)
May 29, 2007 5.007 5.029 5.007 5.014 199,966 +0.01(+0.14%)
May 25, 2007 5.033 5.036 5.005 5.007 223,417 -0.02(-0.37%)
May 24, 2007 5.026 5.040 5.007 5.026 254,542 +0.03(+0.61%)
May 23, 2007 4.986 5.007 4.984 4.996 199,114 +0.01(+0.14%)
May 22, 2007 5.012 5.017 4.986 4.989 259,658 -0.01(-0.23%)
May 21, 2007 4.986 5.010 4.982 5.000 223,417 +0.00(+0.09%)
May 18, 2007 4.996 5.005 4.984 4.996 83,994 +0.00(+0.09%)
May 17, 2007 4.979 4.998 4.973 4.991 143,259 +0.02(+0.33%)
May 16, 2007 4.996 4.996 4.970 4.975 205,509 +0.00(+0.09%)
May 15, 2007 4.958 4.984 4.958 4.970 168,415 -0.00(-0.09%)
May 14, 2007 4.991 4.991 4.965 4.975 292,488 -0.01(-0.24%)
May 11, 2007 4.979 4.996 4.975 4.986 188,028 +0.01(+0.14%)
May 10, 2007 4.932 4.982 4.932 4.979 265,627 -0.01(-0.24%)
May 09, 2007 4.982 5.003 4.977 4.991 300,589 +0.01(+0.24%)
May 08, 2007 4.970 4.982 4.953 4.979 175,237 +0.02(+0.50%)
May 07, 2007 4.949 4.986 4.949 4.955 207,641 +0.01(+0.12%)
May 04, 2007 4.960 4.968 4.944 4.949 161,593 -0.00(-0.09%)
May 03, 2007 4.958 4.965 4.942 4.953 124,925 +0.00(+0.05%)
May 02, 2007 4.953 4.963 4.947 4.951 234,076 -0.00(-0.05%)
May 01, 2007 4.902 4.953 4.902 4.953 262,643 +0.05(+1.00%)
Apr 30, 2007 4.937 4.946 4.904 4.904 194,424 -0.02(-0.33%)
Apr 27, 2007 4.923 4.939 4.918 4.921 186,749 -0.02(-0.43%)
Apr 26, 2007 4.925 4.958 4.921 4.942 169,694 -0.01(-0.14%)
Apr 25, 2007 4.960 4.984 4.918 4.949 173,532 +0.03(+0.52%)
Apr 24, 2007 4.935 5.036 4.904 4.923 176,516 +0.01(+0.29%)
Apr 23, 2007 4.897 4.918 4.895 4.909 124,499 +0.01(+0.24%)
Apr 20, 2007 4.904 4.930 4.897 4.897 175,663 -0.01(-0.29%)
Apr 19, 2007 4.888 4.928 4.888 4.911 101,902 +0.02(+0.48%)
Apr 18, 2007 4.916 4.937 4.888 4.888 220,858 -0.01(-0.24%)
Apr 17, 2007 4.928 4.942 4.893 4.900 194,424 -0.04(-0.74%)
Apr 16, 2007 4.925 5.029 4.925 4.936 213,610 +0.01(+0.22%)
Apr 13, 2007 4.897 4.949 4.895 4.925 131,747 +0.03(+0.67%)
Apr 12, 2007 4.902 4.923 4.883 4.893 209,773 -0.02(-0.48%)
Apr 11, 2007 4.925 4.937 4.914 4.916 251,131 -0.01(-0.19%)
Apr 10, 2007 4.942 4.946 4.911 4.925 203,377 -0.02(-0.33%)
Apr 09, 2007 4.885 4.942 4.883 4.942 287,798 +0.04(+0.91%)
Apr 05, 2007 4.890 4.916 4.869 4.897 158,182 +0.02(+0.43%)
Apr 04, 2007 4.841 4.885 4.839 4.876 116,398 +0.03(+0.68%)
Apr 03, 2007 4.841 4.857 4.839 4.843 137,717 +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.