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

PIMCO Income Strategy Fund (NY: PFL )

8.329 -0.041 (-0.49%)
Streaming Delayed Price Updated: 2:19 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 (%)
Jan 31, 2006 4.358 4.374 4.358 4.362 290,797 +0.00(+0.11%)
Jan 30, 2006 4.379 4.383 4.353 4.358 238,778 -0.01(-0.16%)
Jan 27, 2006 4.386 4.395 4.362 4.365 344,096 -0.01(-0.32%)
Jan 26, 2006 4.402 4.402 4.374 4.379 361,578 -0.02(-0.48%)
Jan 25, 2006 4.386 4.409 4.385 4.400 494,185 +0.01(+0.27%)
Jan 24, 2006 4.416 4.444 4.388 4.388 360,299 -0.03(-0.74%)
Jan 23, 2006 4.416 4.421 4.383 4.421 223,428 +0.01(+0.21%)
Jan 20, 2006 4.397 4.416 4.381 4.411 234,088 +0.01(+0.32%)
Jan 19, 2006 4.374 4.397 4.360 4.397 173,114 +0.01(+0.27%)
Jan 18, 2006 4.388 4.397 4.376 4.386 251,570 -0.02(-0.37%)
Jan 17, 2006 4.358 4.409 4.358 4.402 431,080 +0.03(+0.59%)
Jan 13, 2006 4.383 4.386 4.359 4.376 125,358 +0.00(+0.00%)
Jan 12, 2006 4.372 4.383 4.353 4.376 191,449 -0.02(-0.43%)
Jan 11, 2006 4.374 4.409 4.362 4.395 251,570 +0.02(+0.48%)
Jan 10, 2006 4.372 4.393 4.362 4.374 374,796 -0.02(-0.53%)
Jan 09, 2006 4.383 4.428 4.383 4.397 321,071 -0.02(-0.48%)
Jan 06, 2006 4.428 4.433 4.388 4.418 184,626 +0.01(+0.16%)
Jan 05, 2006 4.362 4.426 4.362 4.411 221,296 +0.04(+1.02%)
Jan 04, 2006 4.346 4.407 4.341 4.367 332,584 -0.01(-0.16%)
Jan 03, 2006 4.341 4.386 4.332 4.374 270,757 +0.01(+0.27%)
Dec 30, 2005 4.362 4.383 4.343 4.362 454,531 +0.01(+0.22%)
Dec 29, 2005 4.332 4.374 4.332 4.353 554,306 +0.02(+0.49%)
Dec 28, 2005 4.306 4.374 4.306 4.332 414,877 +0.00(+0.11%)
Dec 27, 2005 4.355 4.386 4.306 4.327 410,187 -0.03(-0.65%)
Dec 23, 2005 4.306 4.374 4.306 4.355 394,410 +0.05(+1.09%)
Dec 22, 2005 4.273 4.336 4.266 4.308 698,000 +0.04(+0.99%)
Dec 21, 2005 4.273 4.301 4.259 4.266 924,413 -0.02(-0.49%)
Dec 20, 2005 4.238 4.334 4.236 4.287 788,821 +0.03(+0.66%)
Dec 19, 2005 4.233 4.294 4.233 4.259 485,231 +0.01(+0.28%)
Dec 16, 2005 4.224 4.247 4.223 4.247 520,195 +0.02(+0.44%)
Dec 15, 2005 4.259 4.259 4.219 4.229 509,109 -0.02(-0.50%)
Dec 14, 2005 4.261 4.266 4.236 4.250 477,556 -0.01(-0.28%)
Dec 13, 2005 4.271 4.278 4.257 4.261 585,859 -0.01(-0.22%)
Dec 12, 2005 4.282 4.294 4.261 4.271 460,074 -0.01(-0.27%)
Dec 09, 2005 4.292 4.294 4.280 4.282 277,579 -0.01(-0.33%)
Dec 08, 2005 4.304 4.311 4.280 4.297 385,456 -0.01(-0.33%)
Dec 07, 2005 4.297 4.322 4.294 4.311 457,942 +0.01(+0.33%)
Dec 06, 2005 4.259 4.327 4.259 4.297 474,998 +0.03(+0.66%)
Dec 05, 2005 4.252 4.273 4.240 4.268 582,875 +0.03(+0.61%)
Dec 02, 2005 4.240 4.266 4.224 4.243 427,669 +0.02(+0.50%)
Dec 01, 2005 4.226 4.254 4.214 4.221 364,137 +0.00(+0.06%)
Nov 30, 2005 4.229 4.240 4.219 4.219 506,551 -0.02(-0.44%)
Nov 29, 2005 4.257 4.263 4.224 4.238 686,487 -0.02(-0.44%)
Nov 28, 2005 4.236 4.280 4.229 4.257 275,021 +0.01(+0.28%)
Nov 25, 2005 4.245 4.245 4.229 4.245 111,714 +0.01(+0.33%)
Nov 23, 2005 4.221 4.240 4.221 4.231 311,691 +0.01(+0.17%)
Nov 22, 2005 4.271 4.271 4.224 4.224 453,678 -0.05(-1.10%)
Nov 21, 2005 4.247 4.278 4.245 4.271 274,595 +0.01(+0.33%)
Nov 18, 2005 4.304 4.332 4.245 4.257 333,010 -0.03(-0.71%)
Nov 17, 2005 4.290 4.294 4.273 4.287 275,021 -0.00(-0.05%)
Nov 16, 2005 4.287 4.332 4.287 4.290 337,274 -0.04(-0.81%)
Nov 15, 2005 4.297 4.327 4.270 4.325 345,802 +0.02(+0.55%)
Nov 14, 2005 4.285 4.304 4.271 4.301 195,712 +0.00(+0.05%)
Nov 11, 2005 4.282 4.299 4.280 4.299 173,967 -0.00(-0.11%)
Nov 10, 2005 4.290 4.320 4.278 4.304 321,071 +0.01(+0.33%)
Nov 09, 2005 4.287 4.299 4.273 4.290 290,371 +0.01(+0.27%)
Nov 08, 2005 4.294 4.315 4.273 4.278 238,351 +0.01(+0.16%)
Nov 07, 2005 4.273 4.315 4.250 4.271 294,635 -0.01(-0.33%)
Nov 04, 2005 4.292 4.311 4.271 4.285 255,833 -0.01(-0.16%)
Nov 03, 2005 4.315 4.325 4.285 4.292 285,681 +0.00(+0.00%)
Nov 02, 2005 4.311 4.334 4.287 4.292 305,721 -0.01(-0.27%)
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.