Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.222 -0.048 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 3.484 3.484 3.414 3.414 447,684 -0.08(-2.20%)
Feb 28, 2008 3.544 3.544 3.481 3.491 199,482 -0.04(-1.18%)
Feb 27, 2008 3.505 3.532 3.463 3.532 549,187 +0.04(+1.06%)
Feb 26, 2008 3.426 3.498 3.347 3.495 921,308 +0.10(+2.83%)
Feb 25, 2008 3.298 3.402 3.293 3.399 683,202 +0.12(+3.50%)
Feb 22, 2008 3.302 3.302 3.251 3.284 462,548 +0.01(+0.21%)
Feb 21, 2008 3.261 3.298 3.258 3.277 262,011 -0.01(-0.21%)
Feb 20, 2008 3.291 3.316 3.251 3.284 565,811 -0.07(-2.01%)
Feb 19, 2008 3.247 3.381 3.242 3.351 709,696 +0.04(+1.33%)
Feb 18, 2008 3.205 3.309 3.184 3.307 0 +0.00(+0.00%)
Feb 15, 2008 3.205 3.309 3.184 3.307 853,460 +0.06(+1.93%)
Feb 14, 2008 3.368 3.388 3.212 3.244 1,217,676 -0.13(-3.99%)
Feb 13, 2008 3.486 3.494 3.377 3.379 814,884 -0.11(-3.19%)
Feb 12, 2008 3.570 3.601 3.474 3.491 1,090,425 -0.10(-2.72%)
Feb 11, 2008 3.751 3.751 3.579 3.588 854,636 -0.15(-4.10%)
Feb 08, 2008 3.762 3.772 3.739 3.741 358,613 -0.04(-1.17%)
Feb 07, 2008 3.792 3.818 3.774 3.786 342,746 -0.03(-0.91%)
Feb 06, 2008 3.830 3.941 3.804 3.820 703,039 +0.00(+0.12%)
Feb 05, 2008 3.830 3.830 3.809 3.816 266,679 -0.02(-0.42%)
Feb 04, 2008 3.823 3.834 3.809 3.832 209,932 -0.01(-0.24%)
Feb 01, 2008 3.827 3.841 3.804 3.841 281,254 +0.04(+0.98%)
Jan 31, 2008 3.783 3.818 3.762 3.804 245,692 +0.02(+0.49%)
Jan 30, 2008 3.830 3.849 3.786 3.786 372,582 -0.03(-0.85%)
Jan 29, 2008 3.811 3.832 3.802 3.818 388,057 +0.00(+0.01%)
Jan 28, 2008 3.809 3.825 3.788 3.818 355,449 -0.01(-0.20%)
Jan 25, 2008 3.869 3.869 3.804 3.825 381,236 +0.02(+0.43%)
Jan 24, 2008 3.753 3.818 3.751 3.809 319,495 +0.05(+1.24%)
Jan 23, 2008 3.697 3.790 3.674 3.762 418,706 +0.02(+0.62%)
Jan 22, 2008 3.565 3.767 3.565 3.739 577,816 -0.05(-1.41%)
Jan 21, 2008 3.809 3.815 3.732 3.792 0 +0.00(+0.00%)
Jan 18, 2008 3.809 3.815 3.732 3.792 768,596 +0.02(+0.43%)
Jan 17, 2008 3.960 3.960 3.776 3.776 597,869 -0.16(-4.07%)
Jan 16, 2008 3.925 3.964 3.909 3.936 451,478 +0.03(+0.71%)
Jan 15, 2008 3.897 3.923 3.892 3.909 327,353 -0.00(-0.06%)
Jan 14, 2008 3.920 3.934 3.902 3.911 490,868 +0.02(+0.60%)
Jan 11, 2008 3.897 3.913 3.867 3.888 309,570 -0.00(-0.06%)
Jan 10, 2008 3.809 3.895 3.809 3.890 337,644 +0.05(+1.21%)
Jan 09, 2008 3.876 3.909 3.827 3.844 325,846 -0.04(-1.02%)
Jan 08, 2008 3.862 3.885 3.832 3.883 740,462 +0.03(+0.91%)
Jan 07, 2008 3.830 3.862 3.827 3.848 582,393 +0.02(+0.55%)
Jan 04, 2008 3.839 3.862 3.799 3.827 260,022 -0.04(-1.02%)
Jan 03, 2008 3.758 3.876 3.758 3.867 697,679 +0.12(+3.10%)
Jan 02, 2008 3.653 3.755 3.635 3.751 694,105 +0.11(+3.13%)
Jan 01, 2008 3.681 3.711 3.621 3.637 0 +0.00(+0.00%)
Dec 31, 2007 3.681 3.711 3.621 3.637 1,073,322 -0.03(-0.95%)
Dec 28, 2007 3.721 3.721 3.672 3.672 681,110 -0.03(-0.82%)
Dec 27, 2007 3.700 3.727 3.658 3.702 914,995 -0.02(-0.62%)
Dec 26, 2007 3.732 3.737 3.714 3.725 638,809 -0.01(-0.19%)
Dec 24, 2007 3.704 3.751 3.704 3.732 558,039 +0.03(+0.82%)
Dec 21, 2007 3.637 3.716 3.637 3.702 868,660 +0.07(+1.79%)
Dec 20, 2007 3.614 3.676 3.602 3.637 527,468 +0.00(+0.13%)
Dec 19, 2007 3.676 3.676 3.630 3.632 639,162 -0.02(-0.66%)
Dec 18, 2007 3.655 3.714 3.651 3.656 707,453 +0.01(+0.28%)
Dec 17, 2007 3.630 3.688 3.588 3.646 677,312 +0.02(+0.51%)
Dec 14, 2007 3.509 3.628 3.509 3.628 669,561 -0.01(-0.38%)
Dec 13, 2007 3.739 3.739 3.632 3.642 502,494 -0.10(-2.61%)
Dec 12, 2007 3.825 3.825 3.723 3.739 537,371 -0.03(-0.80%)
Dec 11, 2007 3.744 3.792 3.744 3.769 397,995 -0.00(-0.12%)
Dec 10, 2007 3.760 3.790 3.739 3.774 441,350 +0.03(+0.74%)
Dec 07, 2007 3.827 3.851 3.716 3.746 468,477 -0.08(-2.12%)
Dec 06, 2007 3.816 3.834 3.767 3.827 378,054 +0.05(+1.42%)
Dec 05, 2007 3.786 3.827 3.774 3.774 517,564 +0.00(+0.00%)
Dec 04, 2007 3.846 3.848 3.755 3.774 424,127 -0.06(-1.52%)
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.