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: 6:30 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 28, 2007 4.822 4.890 4.822 4.857 177,369 +0.04(+0.75%)
Feb 27, 2007 4.902 4.909 4.785 4.821 467,726 -0.08(-1.70%)
Feb 26, 2007 4.909 4.918 4.902 4.904 187,602 -0.01(-0.19%)
Feb 23, 2007 4.907 4.916 4.897 4.914 187,602 +0.00(+0.10%)
Feb 22, 2007 4.902 4.914 4.897 4.909 208,067 -0.00(-0.10%)
Feb 21, 2007 4.911 4.921 4.902 4.914 201,245 -0.00(-0.10%)
Feb 20, 2007 4.921 4.930 4.909 4.918 194,424 +0.00(+0.10%)
Feb 16, 2007 4.902 4.914 4.885 4.914 159,035 +0.02(+0.43%)
Feb 15, 2007 4.890 4.907 4.883 4.892 150,508 +0.00(+0.00%)
Feb 14, 2007 4.946 4.946 4.892 4.892 373,341 -0.02(-0.43%)
Feb 13, 2007 4.907 4.930 4.885 4.914 167,520 +0.01(+0.24%)
Feb 12, 2007 4.902 4.925 4.892 4.902 255,497 +0.00(+0.00%)
Feb 09, 2007 4.883 4.944 4.875 4.902 278,418 +0.02(+0.48%)
Feb 08, 2007 4.869 4.878 4.855 4.878 122,794 -0.04(-0.72%)
Feb 07, 2007 4.909 4.921 4.897 4.914 185,470 +0.00(+0.00%)
Feb 06, 2007 4.907 4.930 4.892 4.914 230,239 +0.01(+0.14%)
Feb 05, 2007 4.900 4.932 4.888 4.907 226,401 +0.02(+0.48%)
Feb 02, 2007 4.907 4.921 4.874 4.883 234,076 +0.02(+0.37%)
Feb 01, 2007 4.914 4.923 4.850 4.865 222,990 -0.01(-0.18%)
Jan 31, 2007 4.820 4.874 4.820 4.874 245,161 +0.04(+0.88%)
Jan 30, 2007 4.836 4.841 4.820 4.831 275,860 +0.00(+0.10%)
Jan 29, 2007 4.824 4.860 4.822 4.827 228,107 +0.01(+0.11%)
Jan 26, 2007 4.808 4.850 4.808 4.822 202,098 +0.02(+0.33%)
Jan 25, 2007 4.801 4.839 4.801 4.806 217,021 -0.01(-0.15%)
Jan 24, 2007 4.778 4.817 4.778 4.813 232,370 +0.01(+0.29%)
Jan 23, 2007 4.761 4.808 4.761 4.799 179,074 +0.02(+0.39%)
Jan 22, 2007 4.773 4.780 4.754 4.780 256,673 +0.01(+0.25%)
Jan 19, 2007 4.771 4.794 4.763 4.768 257,100 -0.01(-0.25%)
Jan 18, 2007 4.773 4.785 4.766 4.780 195,276 -0.02(-0.39%)
Jan 17, 2007 4.766 4.801 4.756 4.799 121,088 +0.04(+0.79%)
Jan 16, 2007 4.756 4.789 4.749 4.761 235,781 +0.01(+0.20%)
Jan 12, 2007 4.747 4.759 4.728 4.752 151,787 +0.01(+0.15%)
Jan 11, 2007 4.761 4.773 4.726 4.745 257,526 -0.03(-0.59%)
Jan 10, 2007 4.771 4.794 4.759 4.773 308,690 +0.00(+0.05%)
Jan 09, 2007 4.749 4.771 4.738 4.771 226,828 +0.04(+0.79%)
Jan 08, 2007 4.738 4.749 4.726 4.733 183,764 +0.01(+0.30%)
Jan 05, 2007 4.747 4.747 4.717 4.719 266,053 -0.01(-0.15%)
Jan 04, 2007 4.740 4.740 4.712 4.726 205,083 +0.01(+0.18%)
Jan 03, 2007 4.684 4.742 4.681 4.717 416,135 +0.04(+0.83%)
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%)
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.