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 (%)
Sep 30, 2003 4.645 4.645 4.645 4.647 651,907 +0.00(+0.00%)
Sep 29, 2003 4.649 4.649 4.649 4.647 89,131 -0.01(-0.15%)
Sep 26, 2003 4.668 4.691 4.645 4.654 170,512 -0.02(-0.50%)
Sep 25, 2003 4.649 4.677 4.649 4.677 41,766 +0.02(+0.35%)
Sep 24, 2003 4.645 4.645 4.645 4.661 71,477 +0.01(+0.25%)
Sep 23, 2003 4.703 4.694 4.652 4.649 55,976 -0.05(-1.14%)
Sep 22, 2003 4.708 4.710 4.668 4.703 77,074 -0.03(-0.74%)
Sep 19, 2003 4.735 4.749 4.735 4.738 30,571 +0.04(+0.94%)
Sep 18, 2003 4.712 4.738 4.680 4.694 60,282 +0.02(+0.35%)
Sep 17, 2003 4.691 4.747 4.677 4.677 130,898 -0.06(-1.27%)
Sep 16, 2003 4.645 4.759 4.645 4.738 225,196 +0.09(+1.95%)
Sep 15, 2003 4.691 4.691 4.645 4.647 124,008 -0.03(-0.69%)
Sep 12, 2003 4.656 4.805 4.656 4.680 108,507 +0.03(+0.75%)
Sep 11, 2003 4.661 4.677 4.645 4.645 179,985 -0.00(-0.10%)
Sep 10, 2003 4.645 4.666 4.645 4.649 133,912 +0.00(+0.10%)
Sep 09, 2003 4.647 4.647 4.645 4.645 76,213 -0.00(-0.05%)
Sep 08, 2003 4.645 4.647 4.645 4.647 95,159 +0.00(+0.00%)
Sep 05, 2003 4.645 4.647 4.645 4.647 140,371 +0.00(+0.00%)
Sep 04, 2003 4.647 4.647 4.645 4.647 101,618 +0.00(+0.00%)
Sep 03, 2003 4.645 4.647 4.645 4.647 157,164 +0.00(+0.05%)
Sep 02, 2003 4.645 4.647 4.645 4.645 145,107 +0.00(+0.00%)
Aug 29, 2003 4.645 4.647 4.645 4.645 238,544 -0.00(-0.05%)
Aug 28, 2003 4.645 4.647 4.645 4.647 100,757 +0.00(+0.00%)
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.