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 (%)
Apr 30, 2008 3.551 3.553 3.493 3.505 279,988 -0.04(-1.05%)
Apr 29, 2008 3.537 3.546 3.511 3.542 465,743 +0.02(+0.59%)
Apr 28, 2008 3.465 3.539 3.465 3.521 644,738 +0.05(+1.40%)
Apr 25, 2008 3.477 3.481 3.458 3.472 227,616 -0.01(-0.27%)
Apr 24, 2008 3.460 3.484 3.451 3.481 233,537 +0.02(+0.54%)
Apr 23, 2008 3.463 3.481 3.456 3.463 234,721 +0.00(+0.13%)
Apr 22, 2008 3.481 3.481 3.444 3.458 279,842 -0.02(-0.67%)
Apr 21, 2008 3.437 3.484 3.437 3.481 349,261 +0.04(+1.15%)
Apr 18, 2008 3.426 3.444 3.414 3.442 284,626 +0.02(+0.61%)
Apr 17, 2008 3.391 3.426 3.388 3.421 208,399 +0.01(+0.20%)
Apr 16, 2008 3.412 3.419 3.393 3.414 279,360 +0.02(+0.62%)
Apr 15, 2008 3.386 3.400 3.370 3.393 215,999 +0.00(+0.07%)
Apr 14, 2008 3.349 3.413 3.349 3.391 153,749 +0.03(+0.83%)
Apr 11, 2008 3.388 3.393 3.333 3.363 384,319 -0.03(-1.03%)
Apr 10, 2008 3.428 3.472 3.395 3.398 518,856 -0.06(-1.81%)
Apr 09, 2008 3.453 3.477 3.453 3.460 112,029 -0.01(-0.40%)
Apr 08, 2008 3.479 3.484 3.433 3.474 360,400 +0.01(+0.27%)
Apr 07, 2008 3.426 3.481 3.426 3.465 319,998 +0.05(+1.36%)
Apr 04, 2008 3.433 3.472 3.414 3.419 289,397 -0.03(-0.88%)
Apr 03, 2008 3.426 3.472 3.412 3.449 374,915 -0.00(-0.13%)
Apr 02, 2008 3.414 3.465 3.409 3.453 305,384 +0.03(+0.88%)
Apr 01, 2008 3.377 3.446 3.372 3.423 233,700 +0.07(+2.15%)
Mar 31, 2008 3.321 3.374 3.321 3.351 389,680 +0.01(+0.21%)
Mar 28, 2008 3.402 3.414 3.337 3.344 250,502 -0.07(-1.91%)
Mar 27, 2008 3.400 3.414 3.361 3.409 206,784 +0.01(+0.20%)
Mar 26, 2008 3.379 3.414 3.351 3.402 190,319 +0.02(+0.69%)
Mar 25, 2008 3.368 3.386 3.342 3.379 215,293 +0.01(+0.34%)
Mar 24, 2008 3.372 3.414 3.361 3.368 399,584 -0.00(-0.14%)
Mar 21, 2008 3.233 3.393 3.233 3.372 356,525 +0.00(+0.00%)
Mar 20, 2008 3.233 3.393 3.233 3.372 356,525 +0.12(+3.71%)
Mar 19, 2008 3.177 3.263 3.177 3.251 224,766 +0.04(+1.38%)
Mar 18, 2008 3.228 3.296 3.203 3.207 361,261 +0.01(+0.36%)
Mar 17, 2008 3.272 3.272 3.135 3.196 622,502 -0.14(-4.31%)
Mar 14, 2008 3.305 3.344 3.272 3.340 399,584 +0.01(+0.21%)
Mar 13, 2008 3.298 3.342 3.291 3.333 388,819 -0.04(-1.24%)
Mar 12, 2008 3.493 3.493 3.365 3.374 593,993 -0.10(-2.87%)
Mar 11, 2008 3.442 3.491 3.374 3.474 556,963 +0.05(+1.42%)
Mar 10, 2008 3.535 3.539 3.409 3.426 1,384,877 -0.15(-4.22%)
Mar 07, 2008 3.502 3.577 3.495 3.577 861,077 +0.07(+2.12%)
Mar 06, 2008 3.467 3.507 3.458 3.502 830,489 +0.05(+1.48%)
Mar 05, 2008 3.460 3.488 3.409 3.451 263,518 +0.02(+0.54%)
Mar 04, 2008 3.439 3.444 3.402 3.433 311,313 -0.01(-0.20%)
Mar 03, 2008 3.421 3.439 3.393 3.439 225,967 +0.03(+0.75%)
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%)
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.