PIMCO Income Strategy Fund (NY: PFL )

8.510 +0.030 (+0.35%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 4.399 4.435 4.390 4.428 263,068 +0.00(+0.11%)
Sep 29, 2005 4.376 4.435 4.359 4.423 335,004 +0.02(+0.43%)
Sep 28, 2005 4.361 4.423 4.354 4.404 381,010 +0.02(+0.44%)
Sep 27, 2005 4.397 4.423 4.373 4.385 268,924 -0.01(-0.25%)
Sep 26, 2005 4.390 4.423 4.376 4.396 444,163 +0.04(+0.86%)
Sep 23, 2005 4.359 4.462 4.347 4.359 555,413 -0.08(-1.73%)
Sep 22, 2005 4.457 4.457 4.416 4.435 338,769 -0.03(-0.75%)
Sep 21, 2005 4.519 4.538 4.457 4.469 262,650 -0.04(-1.00%)
Sep 20, 2005 4.514 4.541 4.502 4.514 252,612 -0.01(-0.33%)
Sep 19, 2005 4.538 4.539 4.507 4.529 150,145 -0.01(-0.21%)
Sep 16, 2005 4.517 4.548 4.517 4.538 97,448 +0.00(+0.11%)
Sep 15, 2005 4.552 4.567 4.521 4.533 217,063 -0.03(-0.73%)
Sep 14, 2005 4.531 4.586 4.524 4.567 215,390 -0.02(-0.52%)
Sep 13, 2005 4.586 4.603 4.574 4.591 240,902 +0.02(+0.37%)
Sep 12, 2005 4.576 4.586 4.567 4.574 158,092 -0.00(-0.05%)
Sep 09, 2005 4.572 4.581 4.557 4.576 140,526 +0.01(+0.21%)
Sep 08, 2005 4.521 4.567 4.519 4.567 342,951 +0.05(+1.17%)
Sep 07, 2005 4.521 4.531 4.509 4.514 406,104 +0.00(+0.00%)
Sep 06, 2005 4.509 4.538 4.502 4.514 325,385 +0.02(+0.43%)
Sep 02, 2005 4.486 4.507 4.426 4.495 341,278 +0.00(+0.00%)
Sep 01, 2005 4.495 4.515 4.478 4.495 250,521 -0.01(-0.32%)
Aug 31, 2005 4.500 4.509 4.490 4.509 184,022 +0.01(+0.32%)
Aug 30, 2005 4.505 4.507 4.483 4.495 258,049 +0.01(+0.16%)
Aug 29, 2005 4.495 4.517 4.488 4.488 168,548 -0.01(-0.21%)
Aug 26, 2005 4.519 4.519 4.488 4.497 140,108 -0.03(-0.69%)
Aug 25, 2005 4.507 4.529 4.486 4.529 163,111 +0.02(+0.48%)
Aug 24, 2005 4.481 4.521 4.481 4.507 202,424 +0.02(+0.37%)
Aug 23, 2005 4.478 4.505 4.469 4.490 245,921 +0.01(+0.27%)
Aug 22, 2005 4.521 4.531 4.478 4.478 321,203 -0.06(-1.27%)
Aug 19, 2005 4.529 4.543 4.519 4.536 158,510 +0.01(+0.26%)
Aug 18, 2005 4.526 4.545 4.519 4.524 228,773 +0.00(+0.00%)
Aug 17, 2005 4.562 4.562 4.524 4.524 356,334 -0.03(-0.68%)
Aug 16, 2005 4.562 4.562 4.543 4.555 155,582 -0.01(-0.16%)
Aug 15, 2005 4.543 4.567 4.538 4.562 198,660 +0.00(+0.11%)
Aug 12, 2005 4.560 4.576 4.543 4.557 247,175 -0.00(-0.05%)
Aug 11, 2005 4.569 4.569 4.543 4.560 217,481 +0.01(+0.32%)
Aug 10, 2005 4.543 4.572 4.538 4.545 197,406 -0.01(-0.21%)
Aug 09, 2005 4.529 4.572 4.527 4.555 264,323 +0.02(+0.42%)
Aug 08, 2005 4.531 4.584 4.531 4.536 304,892 +0.00(+0.00%)
Aug 05, 2005 4.543 4.552 4.526 4.536 183,186 -0.01(-0.16%)
Aug 04, 2005 4.541 4.552 4.525 4.543 253,867 +0.01(+0.16%)
Aug 03, 2005 4.524 4.536 4.509 4.536 242,575 +0.02(+0.53%)
Aug 02, 2005 4.495 4.517 4.486 4.512 220,827 +0.02(+0.37%)
Aug 01, 2005 4.497 4.502 4.476 4.495 220,827 +0.01(+0.27%)
Jul 29, 2005 4.464 4.483 4.462 4.483 249,685 +0.01(+0.32%)
Jul 28, 2005 4.464 4.483 4.462 4.469 254,285 +0.00(+0.00%)
Jul 27, 2005 4.502 4.502 4.466 4.469 158,928 -0.02(-0.48%)
Jul 26, 2005 4.490 4.512 4.474 4.490 202,006 -0.00(-0.05%)
Jul 25, 2005 4.555 4.569 4.474 4.493 422,415 -0.05(-1.05%)
Jul 22, 2005 4.569 4.569 4.521 4.541 161,856 -0.01(-0.31%)
Jul 21, 2005 4.572 4.584 4.531 4.555 326,222 -0.02(-0.37%)
Jul 20, 2005 4.543 4.576 4.521 4.572 168,548 +0.02(+0.53%)
Jul 19, 2005 4.502 4.579 4.500 4.548 293,599 +0.05(+1.01%)
Jul 18, 2005 4.457 4.526 4.447 4.502 321,621 +0.02(+0.43%)
Jul 15, 2005 4.471 4.502 4.462 4.483 199,497 +0.01(+0.16%)
Jul 14, 2005 4.447 4.478 4.435 4.476 159,765 +0.00(+0.00%)
Jul 13, 2005 4.519 4.538 4.476 4.476 231,283 -0.05(-1.11%)
Jul 12, 2005 4.500 4.555 4.500 4.526 259,304 -0.01(-0.21%)
Jul 11, 2005 4.552 4.555 4.511 4.536 197,824 +0.00(+0.11%)
Jul 08, 2005 4.507 4.543 4.495 4.531 299,873 -0.00(-0.11%)
Jul 07, 2005 4.502 4.538 4.486 4.536 238,393 +0.03(+0.58%)
Jul 06, 2005 4.457 4.514 4.457 4.509 271,851 +0.02(+0.43%)
Jul 05, 2005 4.466 4.497 4.464 4.490 185,277 +0.04(+0.97%)
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.