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

PIMCO Income Strategy Fund (NY: PFL )

8.340 -0.030 (-0.35%)
Streaming Delayed Price Updated: 12:55 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 29, 2006 4.672 4.698 4.651 4.678 145,818 +0.03(+0.64%)
Dec 28, 2006 4.627 4.660 4.627 4.649 213,610 +0.01(+0.20%)
Dec 27, 2006 4.649 4.672 4.637 4.639 176,516 -0.07(-1.40%)
Dec 26, 2006 4.677 4.705 4.667 4.705 171,826 +0.03(+0.60%)
Dec 22, 2006 4.677 4.686 4.663 4.677 262,643 +0.01(+0.20%)
Dec 21, 2006 4.658 4.679 4.656 4.667 133,453 +0.01(+0.15%)
Dec 20, 2006 4.663 4.674 4.658 4.660 150,081 -0.01(-0.25%)
Dec 19, 2006 4.672 4.679 4.663 4.672 121,941 -0.01(-0.15%)
Dec 18, 2006 4.674 4.679 4.667 4.679 185,470 +0.00(+0.00%)
Dec 15, 2006 4.672 4.679 4.670 4.679 235,355 +0.00(+0.00%)
Dec 14, 2006 4.670 4.679 4.660 4.679 179,074 +0.02(+0.40%)
Dec 13, 2006 4.691 4.691 4.656 4.660 150,081 -0.00(-0.10%)
Dec 12, 2006 4.658 4.674 4.644 4.665 263,922 +0.01(+0.20%)
Dec 11, 2006 4.658 4.660 4.649 4.656 139,422 +0.00(+0.10%)
Dec 08, 2006 4.658 4.667 4.651 4.651 174,811 -0.02(-0.35%)
Dec 07, 2006 4.658 4.667 4.646 4.667 163,299 -0.01(-0.25%)
Dec 06, 2006 4.681 4.691 4.679 4.679 187,602 -0.01(-0.25%)
Dec 05, 2006 4.688 4.695 4.686 4.691 235,781 -0.00(-0.10%)
Dec 04, 2006 4.691 4.705 4.688 4.695 177,369 -0.00(-0.05%)
Dec 01, 2006 4.684 4.700 4.679 4.698 138,996 +0.01(+0.30%)
Nov 30, 2006 4.674 4.687 4.670 4.684 124,073 +0.02(+0.45%)
Nov 29, 2006 4.658 4.679 4.651 4.663 225,122 +0.00(+0.00%)
Nov 28, 2006 4.684 4.686 4.660 4.663 241,750 -0.02(-0.40%)
Nov 27, 2006 4.681 4.700 4.667 4.681 173,532 +0.00(+0.00%)
Nov 24, 2006 4.644 4.684 4.644 4.681 142,407 +0.02(+0.40%)
Nov 22, 2006 4.681 4.681 4.660 4.663 170,973 -0.02(-0.40%)
Nov 21, 2006 4.677 4.684 4.667 4.681 136,437 +0.00(+0.05%)
Nov 20, 2006 4.684 4.688 4.665 4.679 123,646 -0.00(-0.10%)
Nov 17, 2006 4.686 4.686 4.642 4.684 318,070 +0.00(+0.05%)
Nov 16, 2006 4.686 4.691 4.673 4.681 201,245 +0.01(+0.15%)
Nov 15, 2006 4.681 4.705 4.665 4.674 382,452 -0.01(-0.20%)
Nov 14, 2006 4.688 4.710 4.679 4.684 226,828 +0.00(+0.00%)
Nov 13, 2006 4.681 4.684 4.660 4.684 302,295 +0.02(+0.35%)
Nov 10, 2006 4.670 4.679 4.665 4.667 159,888 +0.00(+0.10%)
Nov 09, 2006 4.670 4.688 4.663 4.663 241,750 -0.04(-0.95%)
Nov 08, 2006 4.681 4.707 4.681 4.707 228,533 +0.01(+0.30%)
Nov 07, 2006 4.684 4.693 4.677 4.693 125,778 +0.02(+0.45%)
Nov 06, 2006 4.667 4.691 4.667 4.672 210,199 +0.00(+0.05%)
Nov 03, 2006 4.686 4.686 4.658 4.670 287,372 -0.00(-0.05%)
Nov 02, 2006 4.677 4.691 4.668 4.672 213,610 -0.02(-0.40%)
Nov 01, 2006 4.651 4.694 4.649 4.691 194,850 +0.03(+0.71%)
Oct 31, 2006 4.651 4.677 4.651 4.658 328,730 +0.00(+0.00%)
Oct 30, 2006 4.642 4.660 4.637 4.658 167,989 +0.02(+0.51%)
Oct 27, 2006 4.632 4.653 4.632 4.634 188,881 -0.01(-0.30%)
Oct 26, 2006 4.653 4.658 4.634 4.649 212,757 +0.00(+0.00%)
Oct 25, 2006 4.649 4.656 4.623 4.649 254,115 +0.02(+0.51%)
Oct 24, 2006 4.613 4.644 4.611 4.625 245,588 +0.02(+0.41%)
Oct 23, 2006 4.599 4.611 4.595 4.606 138,996 +0.01(+0.20%)
Oct 20, 2006 4.609 4.611 4.590 4.597 170,121 -0.00(-0.10%)
Oct 19, 2006 4.595 4.602 4.580 4.602 196,555 +0.02(+0.41%)
Oct 18, 2006 4.585 4.597 4.574 4.583 239,192 +0.00(+0.10%)
Oct 17, 2006 4.543 4.583 4.542 4.578 173,532 +0.03(+0.57%)
Oct 16, 2006 4.550 4.566 4.543 4.552 242,177 +0.00(+0.05%)
Oct 13, 2006 4.545 4.557 4.531 4.550 179,927 +0.02(+0.41%)
Oct 12, 2006 4.559 4.571 4.531 4.531 317,218 -0.04(-0.87%)
Oct 11, 2006 4.606 4.606 4.571 4.571 232,370 -0.01(-0.31%)
Oct 10, 2006 4.588 4.602 4.574 4.585 195,703 -0.01(-0.15%)
Oct 09, 2006 4.618 4.625 4.588 4.592 191,865 -0.03(-0.61%)
Oct 06, 2006 4.611 4.634 4.611 4.620 197,835 -0.00(-0.10%)
Oct 05, 2006 4.602 4.625 4.602 4.625 214,889 +0.02(+0.36%)
Oct 04, 2006 4.625 4.627 4.602 4.609 273,728 -0.01(-0.30%)
Oct 03, 2006 4.632 4.634 4.620 4.623 225,975 -0.01(-0.20%)
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.