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 (%)
May 31, 2006 4.522 4.538 4.475 4.487 400,014 -0.03(-0.67%)
May 30, 2006 4.508 4.526 4.489 4.517 201,514 +0.02(+0.36%)
May 26, 2006 4.508 4.512 4.489 4.501 286,339 +0.00(+0.05%)
May 25, 2006 4.510 4.538 4.475 4.499 569,235 -0.01(-0.26%)
May 24, 2006 4.522 4.538 4.496 4.510 362,553 -0.01(-0.15%)
May 23, 2006 4.473 4.540 4.471 4.517 537,371 +0.04(+0.99%)
May 22, 2006 4.505 4.508 4.459 4.473 548,997 +0.03(+0.57%)
May 19, 2006 4.433 4.510 4.432 4.447 557,178 +0.04(+0.84%)
May 18, 2006 4.366 4.422 4.366 4.410 361,692 +0.03(+0.69%)
May 17, 2006 4.357 4.399 4.357 4.380 247,587 +0.02(+0.37%)
May 16, 2006 4.375 4.375 4.334 4.364 212,279 +0.02(+0.48%)
May 15, 2006 4.338 4.343 4.327 4.343 183,429 +0.01(+0.32%)
May 12, 2006 4.322 4.364 4.321 4.329 300,118 +0.00(+0.00%)
May 11, 2006 4.371 4.387 4.324 4.329 232,947 -0.06(-1.27%)
May 10, 2006 4.387 4.431 4.368 4.385 230,363 -0.00(-0.05%)
May 09, 2006 4.392 4.415 4.366 4.387 231,655 +0.01(+0.32%)
May 08, 2006 4.378 4.466 4.373 4.373 446,087 -0.00(-0.11%)
May 05, 2006 4.362 4.378 4.345 4.378 335,857 +0.03(+0.75%)
May 04, 2006 4.348 4.368 4.341 4.345 212,709 +0.01(+0.16%)
May 03, 2006 4.355 4.378 4.315 4.338 392,694 -0.01(-0.27%)
May 02, 2006 4.385 4.387 4.338 4.350 195,916 -0.02(-0.48%)
May 01, 2006 4.364 4.401 4.364 4.371 226,918 +0.01(+0.16%)
Apr 28, 2006 4.345 4.382 4.338 4.364 216,584 +0.03(+0.75%)
Apr 27, 2006 4.306 4.345 4.298 4.331 261,796 +0.03(+0.65%)
Apr 26, 2006 4.317 4.320 4.287 4.303 211,417 -0.01(-0.16%)
Apr 25, 2006 4.315 4.341 4.299 4.310 229,933 -0.02(-0.54%)
Apr 24, 2006 4.343 4.345 4.299 4.334 320,786 +0.00(+0.05%)
Apr 21, 2006 4.355 4.368 4.331 4.331 272,561 -0.04(-0.90%)
Apr 20, 2006 4.352 4.392 4.338 4.371 186,013 +0.02(+0.37%)
Apr 19, 2006 4.362 4.362 4.315 4.355 304,855 +0.01(+0.21%)
Apr 18, 2006 4.382 4.408 4.343 4.345 288,062 -0.04(-0.85%)
Apr 17, 2006 4.385 4.401 4.334 4.382 474,075 -0.03(-0.58%)
Apr 13, 2006 4.454 4.485 4.389 4.408 321,647 -0.05(-1.04%)
Apr 12, 2006 4.459 4.473 4.441 4.454 207,112 -0.02(-0.47%)
Apr 11, 2006 4.492 4.508 4.464 4.475 181,276 -0.01(-0.31%)
Apr 10, 2006 4.505 4.524 4.482 4.489 196,347 -0.02(-0.46%)
Apr 07, 2006 4.529 4.529 4.505 4.510 133,912 -0.01(-0.15%)
Apr 06, 2006 4.517 4.529 4.508 4.517 191,610 +0.00(+0.00%)
Apr 05, 2006 4.494 4.526 4.494 4.517 223,904 +0.02(+0.36%)
Apr 04, 2006 4.550 4.552 4.499 4.501 131,328 +0.00(+0.00%)
Apr 03, 2006 4.505 4.557 4.494 4.501 284,617 -0.01(-0.31%)
Mar 31, 2006 4.533 4.547 4.503 4.515 211,848 -0.02(-0.41%)
Mar 30, 2006 4.454 4.533 4.440 4.533 299,257 +0.07(+1.56%)
Mar 29, 2006 4.494 4.494 4.459 4.464 390,972 -0.04(-0.88%)
Mar 28, 2006 4.524 4.524 4.494 4.503 229,502 -0.02(-0.36%)
Mar 27, 2006 4.552 4.552 4.510 4.519 305,285 -0.03(-0.66%)
Mar 24, 2006 4.543 4.559 4.524 4.550 124,870 +0.01(+0.15%)
Mar 23, 2006 4.547 4.564 4.540 4.543 131,328 +0.01(+0.15%)
Mar 22, 2006 4.517 4.557 4.517 4.536 219,168 -0.00(-0.10%)
Mar 21, 2006 4.577 4.580 4.540 4.540 117,980 -0.03(-0.56%)
Mar 20, 2006 4.584 4.591 4.566 4.566 130,898 -0.00(-0.05%)
Mar 17, 2006 4.564 4.596 4.543 4.568 225,627 +0.03(+0.61%)
Mar 16, 2006 4.594 4.596 4.536 4.540 237,683 -0.03(-0.61%)
Mar 15, 2006 4.587 4.608 4.543 4.568 309,591 -0.00(-0.10%)
Mar 14, 2006 4.543 4.596 4.543 4.573 326,815 +0.01(+0.31%)
Mar 13, 2006 4.550 4.594 4.531 4.559 450,823 +0.04(+0.93%)
Mar 10, 2006 4.478 4.524 4.478 4.517 165,775 +0.04(+0.88%)
Mar 09, 2006 4.471 4.510 4.459 4.478 255,337 -0.03(-0.77%)
Mar 08, 2006 4.522 4.523 4.501 4.512 184,290 +0.02(+0.41%)
Mar 07, 2006 4.522 4.526 4.478 4.494 371,165 +0.00(+0.05%)
Mar 06, 2006 4.512 4.515 4.489 4.492 224,766 -0.02(-0.41%)
Mar 03, 2006 4.468 4.512 4.447 4.510 382,360 +0.04(+0.99%)
Mar 02, 2006 4.450 4.466 4.438 4.466 268,255 +0.02(+0.47%)
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.