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

PIMCO Income Strategy Fund (NY: PFL )

8.420 +0.060 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 28, 2006 4.431 4.469 4.424 4.450 212,387 +0.03(+0.75%)
Apr 27, 2006 4.391 4.431 4.383 4.417 256,722 +0.03(+0.65%)
Apr 26, 2006 4.403 4.405 4.372 4.388 207,320 -0.01(-0.16%)
Apr 25, 2006 4.400 4.426 4.384 4.396 225,477 -0.02(-0.54%)
Apr 24, 2006 4.429 4.431 4.384 4.419 314,570 +0.00(+0.05%)
Apr 21, 2006 4.441 4.455 4.417 4.417 267,279 -0.04(-0.90%)
Apr 20, 2006 4.438 4.478 4.424 4.457 182,408 +0.02(+0.37%)
Apr 19, 2006 4.448 4.448 4.400 4.441 298,947 +0.01(+0.21%)
Apr 18, 2006 4.469 4.495 4.429 4.431 282,479 -0.04(-0.85%)
Apr 17, 2006 4.471 4.488 4.419 4.469 464,888 -0.03(-0.58%)
Apr 13, 2006 4.542 4.573 4.476 4.495 315,414 -0.05(-1.04%)
Apr 12, 2006 4.547 4.561 4.528 4.542 203,098 -0.02(-0.47%)
Apr 11, 2006 4.580 4.597 4.552 4.564 177,763 -0.01(-0.31%)
Apr 10, 2006 4.595 4.613 4.571 4.578 192,542 -0.02(-0.46%)
Apr 07, 2006 4.618 4.618 4.595 4.599 131,317 -0.01(-0.15%)
Apr 06, 2006 4.606 4.618 4.597 4.606 187,897 +0.00(+0.00%)
Apr 05, 2006 4.583 4.616 4.583 4.606 219,565 +0.02(+0.36%)
Apr 04, 2006 4.640 4.642 4.587 4.590 128,783 +0.00(+0.00%)
Apr 03, 2006 4.595 4.647 4.583 4.590 279,101 -0.01(-0.31%)
Mar 31, 2006 4.623 4.637 4.592 4.604 207,742 -0.02(-0.41%)
Mar 30, 2006 4.542 4.623 4.528 4.623 293,458 +0.07(+1.56%)
Mar 29, 2006 4.583 4.583 4.547 4.552 383,395 -0.04(-0.88%)
Mar 28, 2006 4.613 4.613 4.583 4.592 225,054 -0.02(-0.36%)
Mar 27, 2006 4.642 4.642 4.599 4.609 299,369 -0.03(-0.66%)
Mar 24, 2006 4.632 4.649 4.613 4.640 122,450 +0.01(+0.15%)
Mar 23, 2006 4.637 4.654 4.630 4.632 128,783 +0.01(+0.15%)
Mar 22, 2006 4.606 4.647 4.606 4.625 214,921 -0.00(-0.10%)
Mar 21, 2006 4.668 4.670 4.630 4.630 115,694 -0.03(-0.56%)
Mar 20, 2006 4.675 4.682 4.656 4.656 128,361 -0.00(-0.05%)
Mar 17, 2006 4.654 4.687 4.632 4.658 221,254 +0.03(+0.61%)
Mar 16, 2006 4.685 4.687 4.625 4.630 233,077 -0.03(-0.61%)
Mar 15, 2006 4.677 4.699 4.632 4.658 303,591 -0.00(-0.10%)
Mar 14, 2006 4.632 4.687 4.632 4.663 320,481 +0.01(+0.31%)
Mar 13, 2006 4.640 4.685 4.621 4.649 442,087 +0.04(+0.93%)
Mar 10, 2006 4.566 4.613 4.566 4.606 162,563 +0.04(+0.88%)
Mar 09, 2006 4.559 4.599 4.547 4.566 250,389 -0.04(-0.77%)
Mar 08, 2006 4.611 4.612 4.590 4.602 180,719 +0.02(+0.41%)
Mar 07, 2006 4.611 4.616 4.566 4.583 363,972 +0.00(+0.05%)
Mar 06, 2006 4.602 4.604 4.578 4.580 220,410 -0.02(-0.41%)
Mar 03, 2006 4.557 4.602 4.535 4.599 374,950 +0.04(+0.99%)
Mar 02, 2006 4.538 4.554 4.526 4.554 263,056 +0.02(+0.47%)
Mar 01, 2006 4.531 4.559 4.531 4.533 278,679 +0.01(+0.16%)
Feb 28, 2006 4.519 4.533 4.512 4.526 278,679 +0.01(+0.16%)
Feb 27, 2006 4.507 4.535 4.490 4.519 212,387 -0.00(-0.10%)
Feb 24, 2006 4.497 4.542 4.497 4.523 213,654 +0.03(+0.69%)
Feb 23, 2006 4.483 4.497 4.474 4.493 180,719 +0.01(+0.21%)
Feb 22, 2006 4.474 4.497 4.443 4.483 447,998 -0.00(-0.11%)
Feb 21, 2006 4.474 4.493 4.467 4.488 193,808 +0.01(+0.16%)
Feb 17, 2006 4.478 4.493 4.464 4.481 148,629 +0.01(+0.27%)
Feb 16, 2006 4.478 4.500 4.441 4.469 458,976 -0.00(-0.05%)
Feb 15, 2006 4.490 4.507 4.469 4.471 393,107 -0.02(-0.42%)
Feb 14, 2006 4.488 4.514 4.484 4.490 354,260 +0.00(+0.00%)
Feb 13, 2006 4.483 4.493 4.474 4.490 212,809 +0.02(+0.53%)
Feb 10, 2006 4.457 4.469 4.444 4.467 342,438 +0.02(+0.48%)
Feb 09, 2006 4.457 4.469 4.443 4.445 282,057 -0.03(-0.58%)
Feb 08, 2006 4.460 4.488 4.453 4.471 222,521 +0.00(+0.11%)
Feb 07, 2006 4.450 4.469 4.443 4.467 270,656 +0.02(+0.37%)
Feb 06, 2006 4.443 4.476 4.436 4.450 404,085 +0.02(+0.37%)
Feb 03, 2006 4.424 4.433 4.407 4.433 237,299 +0.03(+0.65%)
Feb 02, 2006 4.384 4.429 4.381 4.405 464,043 +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.