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

PIMCO Income Strategy Fund (NY: PFL )

8.280 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 28, 2007 4.325 4.334 4.304 4.327 201,256 +0.01(+0.33%)
Sep 27, 2007 4.280 4.313 4.271 4.313 220,869 +0.04(+0.88%)
Sep 26, 2007 4.287 4.306 4.250 4.275 495,038 +0.02(+0.39%)
Sep 25, 2007 4.271 4.290 4.250 4.259 210,636 -0.03(-0.66%)
Sep 24, 2007 4.240 4.290 4.221 4.287 382,898 +0.05(+1.27%)
Sep 21, 2007 4.221 4.247 4.212 4.233 203,814 +0.01(+0.33%)
Sep 20, 2007 4.238 4.257 4.207 4.219 213,621 -0.04(-0.83%)
Sep 19, 2007 4.264 4.264 4.240 4.254 217,032 +0.01(+0.17%)
Sep 18, 2007 4.217 4.264 4.200 4.247 195,712 +0.06(+1.34%)
Sep 17, 2007 4.280 4.280 4.191 4.191 285,681 -0.05(-1.22%)
Sep 14, 2007 4.268 4.273 4.233 4.243 172,794 -0.01(-0.17%)
Sep 13, 2007 4.301 4.301 4.245 4.250 228,118 -0.04(-0.98%)
Sep 12, 2007 4.313 4.313 4.287 4.292 242,615 -0.01(-0.27%)
Sep 11, 2007 4.332 4.332 4.292 4.304 357,741 -0.00(-0.05%)
Sep 10, 2007 4.278 4.315 4.275 4.306 320,218 +0.04(+0.99%)
Sep 07, 2007 4.311 4.313 4.250 4.264 315,102 -0.01(-0.33%)
Sep 06, 2007 4.231 4.287 4.231 4.278 347,081 +0.03(+0.61%)
Sep 05, 2007 4.186 4.252 4.184 4.252 280,990 +0.04(+1.06%)
Sep 04, 2007 4.184 4.207 4.149 4.207 244,747 +0.02(+0.56%)
Aug 31, 2007 4.130 4.196 4.130 4.184 414,451 +0.06(+1.54%)
Aug 30, 2007 4.184 4.185 4.121 4.121 363,284 -0.04(-0.90%)
Aug 29, 2007 4.198 4.212 4.156 4.158 261,803 -0.02(-0.45%)
Aug 28, 2007 4.210 4.210 4.172 4.177 244,747 -0.01(-0.28%)
Aug 27, 2007 4.170 4.200 4.165 4.189 219,590 +0.03(+0.62%)
Aug 24, 2007 4.165 4.196 4.144 4.163 199,550 +0.00(+0.11%)
Aug 23, 2007 4.193 4.203 4.139 4.158 285,681 +0.00(+0.11%)
Aug 22, 2007 4.161 4.161 4.139 4.153 384,603 +0.01(+0.28%)
Aug 21, 2007 4.139 4.157 4.109 4.142 556,438 -0.00(-0.11%)
Aug 20, 2007 4.125 4.163 4.071 4.146 549,616 +0.05(+1.20%)
Aug 17, 2007 4.111 4.135 3.888 4.097 1,509,420 +0.34(+8.98%)
Aug 16, 2007 3.666 3.759 3.312 3.759 2,130,244 -0.04(-0.99%)
Aug 15, 2007 3.952 3.952 3.797 3.797 1,214,358 -0.16(-4.03%)
Aug 14, 2007 4.085 4.102 3.954 3.956 616,133 -0.17(-4.15%)
Aug 13, 2007 4.151 4.172 4.093 4.128 315,102 +0.01(+0.23%)
Aug 10, 2007 4.069 4.172 4.069 4.118 580,743 -0.05(-1.24%)
Aug 09, 2007 4.118 4.217 4.071 4.170 567,098 -0.09(-2.09%)
Aug 08, 2007 4.036 4.280 4.036 4.259 849,368 +0.23(+5.58%)
Aug 07, 2007 3.992 4.064 3.971 4.034 567,951 +0.02(+0.47%)
Aug 06, 2007 4.078 4.078 3.945 4.015 1,082,604 -0.05(-1.15%)
Aug 03, 2007 4.071 4.121 4.062 4.062 399,953 -0.06(-1.42%)
Aug 02, 2007 4.043 4.121 4.034 4.121 564,113 +0.08(+1.86%)
Aug 01, 2007 4.146 4.203 4.039 4.046 803,745 -0.15(-3.52%)
Jul 31, 2007 4.240 4.268 4.182 4.193 655,361 +0.01(+0.28%)
Jul 30, 2007 4.170 4.196 4.095 4.182 568,804 +0.01(+0.28%)
Jul 27, 2007 4.189 4.219 4.109 4.170 694,589 -0.03(-0.67%)
Jul 26, 2007 4.114 4.219 3.985 4.198 1,583,185 -0.02(-0.44%)
Jul 25, 2007 4.257 4.278 4.142 4.217 1,308,590 -0.06(-1.48%)
Jul 24, 2007 4.341 4.355 4.268 4.280 628,498 -0.08(-1.72%)
Jul 23, 2007 4.297 4.381 4.297 4.355 593,534 +0.03(+0.60%)
Jul 20, 2007 4.336 4.365 4.306 4.329 644,275 -0.00(-0.06%)
Jul 19, 2007 4.325 4.386 4.318 4.332 984,534 -0.04(-0.86%)
Jul 18, 2007 4.482 4.496 4.304 4.369 1,530,313 -0.16(-3.52%)
Jul 17, 2007 4.540 4.550 4.482 4.529 426,816 -0.01(-0.26%)
Jul 16, 2007 4.494 4.547 4.472 4.540 393,557 +0.03(+0.68%)
Jul 13, 2007 4.515 4.569 4.386 4.510 1,719,630 -0.12(-2.68%)
Jul 12, 2007 4.686 4.702 4.630 4.634 425,963 -0.09(-1.84%)
Jul 11, 2007 4.775 4.794 4.719 4.721 346,655 -0.08(-1.71%)
Jul 10, 2007 4.878 4.893 4.784 4.803 269,052 -0.09(-1.92%)
Jul 09, 2007 4.890 4.913 4.878 4.897 208,504 +0.00(+0.05%)
Jul 06, 2007 4.934 4.949 4.876 4.895 168,424 -0.04(-0.81%)
Jul 05, 2007 4.876 4.934 4.866 4.934 274,168 +0.05(+1.01%)
Jul 03, 2007 4.869 4.888 4.836 4.885 123,653 +0.04(+0.87%)
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.