Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.160 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 4.269 4.317 4.257 4.292 253,184 +0.05(+1.15%)
May 27, 2005 4.227 4.259 4.227 4.243 235,530 +0.01(+0.33%)
May 26, 2005 4.250 4.264 4.229 4.229 419,821 -0.01(-0.27%)
May 25, 2005 4.215 4.243 4.206 4.241 403,028 +0.01(+0.16%)
May 24, 2005 4.227 4.245 4.206 4.234 598,084 +0.00(+0.01%)
May 23, 2005 4.315 4.320 4.192 4.234 989,056 -0.09(-1.99%)
May 20, 2005 4.327 4.343 4.301 4.320 387,097 -0.01(-0.16%)
May 19, 2005 4.436 4.457 4.292 4.327 556,317 -0.12(-2.66%)
May 18, 2005 4.501 4.503 4.440 4.445 210,126 -0.05(-1.14%)
May 17, 2005 4.538 4.547 4.427 4.496 503,785 -0.05(-1.17%)
May 16, 2005 4.543 4.557 4.538 4.550 185,152 -0.02(-0.36%)
May 13, 2005 4.594 4.598 4.538 4.566 357,817 -0.03(-0.61%)
May 12, 2005 4.598 4.613 4.594 4.594 128,745 -0.02(-0.35%)
May 11, 2005 4.643 4.643 4.594 4.610 198,500 -0.00(-0.10%)
May 10, 2005 4.598 4.656 4.594 4.615 212,709 +0.00(+0.05%)
May 09, 2005 4.598 4.612 4.595 4.612 146,399 +0.01(+0.20%)
May 06, 2005 4.615 4.617 4.591 4.603 100,326 +0.00(+0.10%)
May 05, 2005 4.610 4.631 4.594 4.598 107,215 -0.03(-0.70%)
May 04, 2005 4.584 4.638 4.582 4.631 164,053 +0.03(+0.66%)
May 03, 2005 4.598 4.656 4.575 4.601 346,191 +0.00(+0.05%)
May 02, 2005 4.575 4.610 4.571 4.598 201,514 -0.01(-0.25%)
Apr 29, 2005 4.564 4.640 4.560 4.610 155,441 +0.02(+0.41%)
Apr 28, 2005 4.591 4.591 4.564 4.591 170,942 +0.02(+0.45%)
Apr 27, 2005 4.594 4.608 4.545 4.571 261,796 -0.00(-0.05%)
Apr 26, 2005 4.557 4.633 4.531 4.573 248,017 +0.01(+0.15%)
Apr 25, 2005 4.573 4.596 4.559 4.566 183,860 -0.01(-0.32%)
Apr 22, 2005 4.580 4.584 4.575 4.581 97,312 +0.00(+0.07%)
Apr 21, 2005 4.564 4.584 4.550 4.577 160,178 +0.01(+0.20%)
Apr 20, 2005 4.587 4.619 4.552 4.568 237,253 -0.05(-1.11%)
Apr 19, 2005 4.554 4.619 4.538 4.619 297,535 +0.07(+1.43%)
Apr 18, 2005 4.573 4.603 4.538 4.554 305,716 -0.03(-0.66%)
Apr 15, 2005 4.656 4.656 4.577 4.584 239,836 -0.02(-0.35%)
Apr 14, 2005 4.626 4.666 4.601 4.601 161,039 -0.03(-0.71%)
Apr 13, 2005 4.615 4.668 4.598 4.633 239,405 -0.01(-0.25%)
Apr 12, 2005 4.670 4.680 4.622 4.645 125,300 -0.04(-0.79%)
Apr 11, 2005 4.673 4.701 4.645 4.682 165,345 +0.02(+0.45%)
Apr 08, 2005 4.645 4.677 4.645 4.661 138,648 -0.02(-0.40%)
Apr 07, 2005 4.654 4.682 4.638 4.680 100,326 +0.03(+0.70%)
Apr 06, 2005 4.610 4.647 4.610 4.647 141,232 +0.02(+0.40%)
Apr 05, 2005 4.645 4.668 4.612 4.629 346,621 -0.03(-0.70%)
Apr 04, 2005 4.680 4.691 4.656 4.661 127,022 -0.04(-0.84%)
Apr 01, 2005 4.749 4.756 4.673 4.701 183,860 -0.01(-0.30%)
Mar 31, 2005 4.591 4.715 4.591 4.715 217,015 +0.12(+2.68%)
Mar 30, 2005 4.536 4.605 4.536 4.591 314,328 +0.02(+0.36%)
Mar 29, 2005 4.721 4.728 4.529 4.575 886,577 -0.13(-2.86%)
Mar 28, 2005 4.805 4.824 4.689 4.710 496,035 -0.11(-2.22%)
Mar 24, 2005 4.826 4.863 4.817 4.817 199,361 -0.02(-0.43%)
Mar 23, 2005 4.872 4.896 4.831 4.838 238,114 -0.01(-0.24%)
Mar 22, 2005 4.849 4.865 4.831 4.849 202,375 +0.00(+0.05%)
Mar 21, 2005 4.840 4.852 4.828 4.847 285,909 +0.02(+0.38%)
Mar 18, 2005 4.847 4.854 4.828 4.828 149,413 -0.01(-0.19%)
Mar 17, 2005 4.828 4.879 4.824 4.838 285,909 +0.00(+0.09%)
Mar 16, 2005 4.870 4.875 4.829 4.833 251,892 -0.05(-1.04%)
Mar 15, 2005 4.903 4.910 4.884 4.884 219,168 -0.01(-0.24%)
Mar 14, 2005 4.914 4.926 4.879 4.896 317,342 -0.02(-0.38%)
Mar 11, 2005 4.912 4.924 4.898 4.914 252,323 -0.01(-0.24%)
Mar 10, 2005 4.975 4.975 4.926 4.926 131,759 -0.04(-0.84%)
Mar 09, 2005 4.928 4.968 4.926 4.968 266,963 +0.05(+0.94%)
Mar 08, 2005 4.935 4.937 4.919 4.921 273,422 -0.03(-0.70%)
Mar 07, 2005 4.935 4.963 4.935 4.956 138,648 +0.00(+0.09%)
Mar 04, 2005 4.942 4.965 4.924 4.951 615,307 +0.02(+0.47%)
Mar 03, 2005 4.891 4.928 4.891 4.928 312,175 +0.04(+0.76%)
Mar 02, 2005 4.896 4.907 4.882 4.891 162,761 -0.00(-0.09%)
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.