PIMCO Income Strategy Fund (PFL)

8.0900
+0.0400 (0.50%)
NYSE · Last Trade: May 1st, 6:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PIMCO Income Strategy Fund (PFL)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20268.068.068.028.05163,4368.05
4/29/20268.078.078.038.0588,2988.05
4/28/20268.048.078.038.07167,0298.07
4/27/20268.028.068.018.03215,6868.03
4/24/20268.058.058.018.04177,8688.04
4/23/20268.088.088.018.03106,0908.03
4/22/20268.068.097.988.07183,5698.07
4/21/20268.108.108.058.06103,6168.06
4/20/20268.048.098.028.07174,1218.07
4/17/20268.058.067.998.05244,1448.05
4/16/20268.068.067.978.02191,3848.02
4/15/20268.068.078.018.05123,2308.05
4/14/20268.038.058.008.0396,0408.03
4/13/20267.988.037.968.02107,8688.02
4/10/20268.128.138.058.0983,9298.01
4/09/20268.058.118.058.09131,0858.01
4/08/20268.108.128.078.09195,3208.01
4/07/20268.038.068.008.00143,3587.92
4/06/20267.998.067.988.05136,2757.97
4/02/20268.018.017.877.95258,7747.87
4/01/20268.128.127.998.07244,9657.99
3/31/20267.808.007.788.00258,2497.92
3/30/20267.737.787.697.75200,8987.67
3/27/20267.707.757.607.71253,5407.63
3/26/20267.867.877.717.72203,1517.64
3/25/20267.787.907.787.89139,1517.81
3/24/20267.717.807.677.74218,5007.66
3/23/20267.797.827.657.74952,6717.66
3/20/20267.917.927.757.75439,1827.67
3/19/20268.008.007.917.98332,9107.90
3/18/20268.088.118.038.04102,9267.96
3/17/20268.048.118.048.10233,8978.02
3/16/20268.008.077.978.02250,3537.94
3/13/20268.078.137.967.98488,6977.90
3/12/20268.198.218.128.12258,4398.04
3/11/20268.298.328.268.30239,9678.14
3/10/20268.158.288.158.27289,7128.11
3/09/20268.278.278.138.16349,6438.00
3/06/20268.338.358.298.31265,2448.15
3/05/20268.398.418.358.37202,9878.21
3/04/20268.368.418.368.39169,1588.22
3/03/20268.398.408.308.36285,0298.20
3/02/20268.408.458.368.43229,9658.26
2/27/20268.388.438.348.43193,6078.26
2/26/20268.408.428.388.40134,0648.24
2/25/20268.418.438.318.40275,7848.23
2/24/20268.378.428.378.41199,3058.25
2/23/20268.388.408.368.37159,6128.21
2/20/20268.368.418.368.37205,9988.21
2/19/20268.408.408.378.37144,3458.21
2/18/20268.428.438.378.37156,4638.21
2/17/20268.408.418.378.4193,7768.24
2/13/20268.408.408.378.40153,7578.23
2/12/20268.458.458.368.37192,7508.21
2/11/20268.488.508.468.49260,1558.24
2/10/20268.448.488.438.47247,9058.22
2/09/20268.458.488.448.47246,5568.23
2/06/20268.448.458.438.45141,9428.20
2/05/20268.438.448.428.42114,3228.18
2/04/20268.418.438.418.43103,4178.18
2/03/20268.448.448.418.43146,5868.19
2/02/20268.428.438.418.43167,5548.19