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 +0.081 (+0.99%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2006 4.624 4.649 4.624 4.624 250,613 -0.01(-0.25%)
Jun 29, 2006 4.659 4.659 4.635 4.635 206,691 -0.02(-0.45%)
Jun 28, 2006 4.638 4.656 4.628 4.656 254,058 +0.01(+0.25%)
Jun 27, 2006 4.656 4.670 4.624 4.645 274,297 -0.03(-0.60%)
Jun 26, 2006 4.679 4.703 4.663 4.672 327,262 -0.01(-0.15%)
Jun 23, 2006 4.628 4.679 4.628 4.679 243,724 +0.06(+1.31%)
Jun 22, 2006 4.638 4.652 4.610 4.619 395,728 -0.03(-0.55%)
Jun 21, 2006 4.665 4.679 4.638 4.645 248,460 -0.01(-0.30%)
Jun 20, 2006 4.691 4.691 4.649 4.659 307,023 -0.02(-0.35%)
Jun 19, 2006 4.691 4.719 4.663 4.675 518,882 +0.02(+0.40%)
Jun 16, 2006 4.633 4.714 4.624 4.656 341,472 +0.04(+0.80%)
Jun 15, 2006 4.605 4.703 4.605 4.619 492,615 -0.01(-0.25%)
Jun 14, 2006 4.607 4.679 4.584 4.631 399,604 +0.01(+0.20%)
Jun 13, 2006 4.710 4.710 4.612 4.621 427,593 -0.05(-1.09%)
Jun 12, 2006 4.735 4.735 4.610 4.672 536,106 +0.05(+1.16%)
Jun 09, 2006 4.668 4.772 4.589 4.619 493,046 -0.05(-1.04%)
Jun 08, 2006 4.642 4.668 4.610 4.668 486,586 +0.03(+0.65%)
Jun 07, 2006 4.600 4.744 4.587 4.638 543,427 +0.04(+0.91%)
Jun 06, 2006 4.633 4.633 4.577 4.596 506,825 +0.01(+0.30%)
Jun 05, 2006 4.587 4.598 4.547 4.582 506,394 +0.04(+0.82%)
Jun 02, 2006 4.535 4.545 4.496 4.545 471,515 +0.06(+1.29%)
Jun 01, 2006 4.494 4.522 4.487 4.487 371,184 +0.00(+0.00%)
May 31, 2006 4.522 4.538 4.475 4.487 400,034 -0.03(-0.67%)
May 30, 2006 4.508 4.526 4.489 4.517 201,524 +0.02(+0.36%)
May 26, 2006 4.508 4.512 4.489 4.501 286,354 +0.00(+0.05%)
May 25, 2006 4.510 4.538 4.475 4.498 569,263 -0.01(-0.26%)
May 24, 2006 4.522 4.538 4.496 4.510 362,571 -0.01(-0.15%)
May 23, 2006 4.473 4.540 4.470 4.517 537,398 +0.04(+0.99%)
May 22, 2006 4.505 4.508 4.459 4.473 549,025 +0.03(+0.57%)
May 19, 2006 4.433 4.510 4.431 4.447 557,206 +0.04(+0.84%)
May 18, 2006 4.366 4.422 4.366 4.410 361,710 +0.03(+0.69%)
May 17, 2006 4.357 4.398 4.357 4.380 247,599 +0.02(+0.37%)
May 16, 2006 4.375 4.375 4.333 4.364 212,289 +0.02(+0.48%)
May 15, 2006 4.338 4.343 4.326 4.343 183,438 +0.01(+0.32%)
May 12, 2006 4.322 4.364 4.321 4.329 300,133 +0.00(+0.00%)
May 11, 2006 4.371 4.387 4.324 4.329 232,958 -0.06(-1.27%)
May 10, 2006 4.387 4.431 4.368 4.385 230,375 -0.00(-0.05%)
May 09, 2006 4.391 4.415 4.366 4.387 231,667 +0.01(+0.32%)
May 08, 2006 4.378 4.466 4.373 4.373 446,109 -0.00(-0.11%)
May 05, 2006 4.361 4.378 4.345 4.378 335,874 +0.03(+0.75%)
May 04, 2006 4.347 4.368 4.340 4.345 212,720 +0.01(+0.16%)
May 03, 2006 4.354 4.378 4.315 4.338 392,714 -0.01(-0.27%)
May 02, 2006 4.385 4.387 4.338 4.350 195,926 -0.02(-0.48%)
May 01, 2006 4.364 4.401 4.364 4.371 226,930 +0.01(+0.16%)
Apr 28, 2006 4.345 4.382 4.338 4.364 216,595 +0.03(+0.75%)
Apr 27, 2006 4.306 4.345 4.297 4.331 261,809 +0.03(+0.65%)
Apr 26, 2006 4.317 4.319 4.287 4.303 211,428 -0.01(-0.16%)
Apr 25, 2006 4.315 4.340 4.299 4.310 229,944 -0.02(-0.54%)
Apr 24, 2006 4.343 4.345 4.299 4.333 320,802 +0.00(+0.05%)
Apr 21, 2006 4.354 4.368 4.331 4.331 272,574 -0.04(-0.90%)
Apr 20, 2006 4.352 4.391 4.338 4.371 186,022 +0.02(+0.37%)
Apr 19, 2006 4.361 4.361 4.315 4.354 304,870 +0.01(+0.21%)
Apr 18, 2006 4.382 4.408 4.343 4.345 288,076 -0.04(-0.85%)
Apr 17, 2006 4.385 4.401 4.333 4.382 474,099 -0.03(-0.58%)
Apr 13, 2006 4.454 4.484 4.389 4.408 321,664 -0.05(-1.04%)
Apr 12, 2006 4.459 4.473 4.440 4.454 207,122 -0.02(-0.47%)
Apr 11, 2006 4.491 4.508 4.463 4.475 181,285 -0.01(-0.31%)
Apr 10, 2006 4.505 4.524 4.482 4.489 196,357 -0.02(-0.46%)
Apr 07, 2006 4.528 4.528 4.505 4.510 133,919 -0.01(-0.15%)
Apr 06, 2006 4.517 4.528 4.508 4.517 191,620 +0.00(+0.00%)
Apr 05, 2006 4.494 4.526 4.494 4.517 223,916 +0.02(+0.36%)
Apr 04, 2006 4.549 4.552 4.498 4.501 131,335 +0.00(+0.00%)
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.