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

PIMCO Income Strategy Fund (NY: PFL )

8.350 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2006 4.475 4.489 4.468 4.482 281,417 +0.01(+0.16%)
Feb 27, 2006 4.463 4.491 4.447 4.475 214,474 -0.00(-0.10%)
Feb 24, 2006 4.454 4.498 4.454 4.479 215,753 +0.03(+0.69%)
Feb 23, 2006 4.440 4.454 4.430 4.449 182,494 +0.01(+0.21%)
Feb 22, 2006 4.430 4.454 4.400 4.440 452,399 -0.00(-0.11%)
Feb 21, 2006 4.430 4.449 4.423 4.444 195,712 +0.01(+0.16%)
Feb 17, 2006 4.435 4.449 4.421 4.437 150,089 +0.01(+0.26%)
Feb 16, 2006 4.435 4.456 4.397 4.426 463,485 -0.00(-0.05%)
Feb 15, 2006 4.447 4.463 4.426 4.428 396,969 -0.02(-0.42%)
Feb 14, 2006 4.444 4.470 4.440 4.447 357,741 +0.00(+0.00%)
Feb 13, 2006 4.440 4.449 4.430 4.447 214,900 +0.02(+0.53%)
Feb 10, 2006 4.414 4.426 4.401 4.423 345,802 +0.02(+0.48%)
Feb 09, 2006 4.414 4.426 4.400 4.402 284,828 -0.03(-0.58%)
Feb 08, 2006 4.416 4.444 4.410 4.428 224,707 +0.00(+0.11%)
Feb 07, 2006 4.407 4.426 4.400 4.423 273,315 +0.02(+0.37%)
Feb 06, 2006 4.400 4.433 4.393 4.407 408,055 +0.02(+0.37%)
Feb 03, 2006 4.381 4.390 4.365 4.390 239,631 +0.03(+0.65%)
Feb 02, 2006 4.341 4.386 4.339 4.362 468,602 +0.01(+0.27%)
Feb 01, 2006 4.355 4.368 4.346 4.350 435,770 -0.01(-0.27%)
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%)
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.