Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.250 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 3.147 3.163 3.135 3.163 114,988 +0.01(+0.22%)
Aug 28, 2008 3.124 3.156 3.124 3.156 191,916 +0.03(+0.82%)
Aug 27, 2008 3.156 3.156 3.131 3.131 43,682 -0.02(-0.52%)
Aug 26, 2008 3.165 3.168 3.131 3.147 110,540 +0.02(+0.59%)
Aug 25, 2008 3.138 3.138 3.112 3.128 142,571 -0.02(-0.66%)
Aug 22, 2008 3.145 3.172 3.140 3.149 140,371 +0.00(+0.00%)
Aug 21, 2008 3.145 3.177 3.136 3.149 220,662 -0.03(-0.80%)
Aug 20, 2008 3.217 3.228 3.161 3.175 210,324 -0.03(-1.01%)
Aug 19, 2008 3.240 3.240 3.196 3.207 109,988 -0.02(-0.58%)
Aug 18, 2008 3.272 3.272 3.205 3.226 264,474 +0.02(+0.73%)
Aug 15, 2008 3.149 3.212 3.149 3.203 0 +0.05(+1.55%)
Aug 14, 2008 3.135 3.170 3.135 3.154 260,608 +0.01(+0.30%)
Aug 13, 2008 3.126 3.149 3.126 3.145 121,287 +0.01(+0.45%)
Aug 12, 2008 3.140 3.149 3.128 3.131 128,977 -0.02(-0.59%)
Aug 11, 2008 3.228 3.228 3.140 3.149 336,141 -0.04(-1.24%)
Aug 08, 2008 3.210 3.210 3.184 3.189 211,374 +0.00(+0.15%)
Aug 07, 2008 3.300 3.300 3.184 3.184 335,181 -0.12(-3.52%)
Aug 06, 2008 3.296 3.312 3.279 3.300 153,495 +0.00(+0.14%)
Aug 05, 2008 3.300 3.307 3.286 3.296 224,374 -0.00(-0.14%)
Aug 04, 2008 3.277 3.312 3.256 3.300 181,177 +0.03(+0.78%)
Aug 01, 2008 3.263 3.275 3.251 3.275 130,601 +0.03(+0.86%)
Jul 31, 2008 3.249 3.256 3.228 3.247 238,157 -0.01(-0.21%)
Jul 30, 2008 3.298 3.300 3.251 3.254 189,066 -0.02(-0.57%)
Jul 29, 2008 3.272 3.294 3.230 3.272 306,461 +0.04(+1.37%)
Jul 28, 2008 3.258 3.286 3.228 3.228 250,497 -0.01(-0.29%)
Jul 25, 2008 3.309 3.309 3.221 3.237 189,923 +0.00(+0.00%)
Jul 24, 2008 3.300 3.342 3.228 3.237 413,789 -0.10(-2.92%)
Jul 23, 2008 3.379 3.423 3.335 3.335 354,062 -0.04(-1.24%)
Jul 22, 2008 3.296 3.384 3.272 3.377 446,793 +0.08(+2.47%)
Jul 21, 2008 3.224 3.330 3.210 3.296 983,097 +0.12(+3.65%)
Jul 18, 2008 3.119 3.179 3.119 3.179 309,578 +0.04(+1.28%)
Jul 17, 2008 3.075 3.145 3.075 3.139 503,290 +0.07(+2.25%)
Jul 16, 2008 3.021 3.075 2.996 3.070 441,742 +0.05(+1.69%)
Jul 15, 2008 3.026 3.047 2.941 3.019 670,427 -0.05(-1.66%)
Jul 14, 2008 3.158 3.175 3.070 3.070 356,262 -0.09(-2.72%)
Jul 11, 2008 3.161 3.161 3.138 3.156 229,954 -0.01(-0.29%)
Jul 10, 2008 3.163 3.179 3.149 3.165 284,540 -0.02(-0.73%)
Jul 09, 2008 3.165 3.228 3.145 3.189 722,945 +0.03(+0.81%)
Jul 08, 2008 3.163 3.179 3.131 3.163 544,812 -0.03(-1.02%)
Jul 07, 2008 3.251 3.272 3.165 3.196 527,743 -0.06(-1.71%)
Jul 04, 2008 3.263 3.279 3.221 3.251 327,043 +0.00(+0.00%)
Jul 03, 2008 3.263 3.279 3.221 3.251 327,043 -0.01(-0.36%)
Jul 02, 2008 3.296 3.328 3.261 3.263 314,926 -0.05(-1.54%)
Jul 01, 2008 3.296 3.349 3.293 3.314 297,044 -0.01(-0.21%)
Jun 30, 2008 3.388 3.388 3.321 3.321 312,325 -0.07(-2.12%)
Jun 27, 2008 3.426 3.435 3.381 3.393 326,987 -0.03(-0.88%)
Jun 26, 2008 3.426 3.434 3.385 3.423 314,900 -0.04(-1.21%)
Jun 25, 2008 3.446 3.470 3.446 3.465 298,706 +0.01(+0.20%)
Jun 24, 2008 3.493 3.493 3.451 3.458 209,527 -0.05(-1.33%)
Jun 23, 2008 3.539 3.553 3.491 3.505 274,442 -0.03(-0.72%)
Jun 20, 2008 3.537 3.553 3.516 3.530 236,559 -0.05(-1.30%)
Jun 19, 2008 3.535 3.579 3.525 3.577 346,966 +0.02(+0.59%)
Jun 18, 2008 3.639 3.639 3.549 3.556 171,631 -0.06(-1.61%)
Jun 17, 2008 3.567 3.644 3.560 3.614 344,680 +0.05(+1.43%)
Jun 16, 2008 3.586 3.593 3.553 3.563 272,862 -0.04(-1.10%)
Jun 13, 2008 3.544 3.602 3.544 3.602 182,142 +0.04(+1.17%)
Jun 12, 2008 3.577 3.600 3.549 3.560 290,546 -0.07(-1.79%)
Jun 11, 2008 3.646 3.693 3.625 3.625 306,151 -0.05(-1.39%)
Jun 10, 2008 3.760 3.786 3.676 3.676 454,199 -0.10(-2.64%)
Jun 09, 2008 3.786 3.790 3.760 3.776 254,200 +0.00(+0.12%)
Jun 06, 2008 3.844 3.844 3.772 3.772 145,361 -0.05(-1.28%)
Jun 05, 2008 3.776 3.825 3.767 3.820 215,667 +0.05(+1.23%)
Jun 04, 2008 3.818 3.818 3.774 3.774 222,927 -0.02(-0.43%)
Jun 03, 2008 3.851 3.855 3.790 3.790 278,748 -0.03(-0.79%)
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.