PIMCO Income Strategy Fund (PFL)

8.4100
+0.0100 (0.12%)
NYSE · Last Trade: Feb 1st, 5:58 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PIMCO Income Strategy Fund (PFL)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/20268.408.418.398.41159,3258.41
1/29/20268.408.408.368.40169,2908.40
1/28/20268.388.408.388.39138,5828.39
1/27/20268.418.448.378.38155,2918.38
1/26/20268.438.438.408.42155,7388.42
1/23/20268.438.438.398.41209,2968.41
1/22/20268.388.428.368.39155,0338.39
1/21/20268.398.428.368.38201,8678.38
1/20/20268.398.408.318.37385,6868.37
1/16/20268.398.438.398.41202,1788.41
1/15/20268.428.428.408.40100,1788.40
1/14/20268.418.438.388.42154,6228.42
1/13/20268.448.448.398.41191,6098.41
1/12/20268.478.518.468.47241,8908.39
1/09/20268.468.478.458.47189,3148.39
1/08/20268.438.468.428.44149,9488.36
1/07/20268.448.478.438.43182,5938.35
1/06/20268.478.478.438.45209,2538.37
1/05/20268.478.488.458.46302,1108.38
1/02/20268.518.518.448.46308,3588.38
12/31/20258.428.498.428.43768,7118.35
12/30/20258.448.468.428.46310,1858.38
12/29/20258.348.458.348.44409,8758.36
12/26/20258.378.408.358.40229,5938.32
12/24/20258.378.378.348.36199,3518.28
12/23/20258.388.388.348.34147,4728.26
12/22/20258.378.378.338.36189,1968.28
12/19/20258.398.408.378.38221,4688.30
12/18/20258.388.408.378.39182,4148.31
12/17/20258.428.428.388.39207,6248.31
12/16/20258.398.418.378.39235,3498.31
12/15/20258.398.408.378.40224,3008.32
12/12/20258.398.408.358.35278,8798.27
12/11/20258.448.468.388.39186,6078.31
12/10/20258.548.548.488.50323,7408.34
12/09/20258.518.528.508.52269,6808.36
12/08/20258.518.518.478.50153,7808.34
12/05/20258.528.538.488.51180,3228.35
12/04/20258.518.518.488.50173,1168.34
12/03/20258.508.528.488.49357,9208.33
12/02/20258.498.498.458.48279,6198.32
12/01/20258.448.468.418.46365,9788.30
11/28/20258.468.468.408.44194,4558.28
11/26/20258.438.438.418.41171,8848.25
11/25/20258.398.408.368.40231,5898.24
11/24/20258.358.388.318.37355,4948.21
11/21/20258.268.348.238.31286,7248.15
11/20/20258.278.278.228.22175,6888.06
11/19/20258.208.248.208.21124,4528.05
11/18/20258.268.288.178.20277,2828.04
11/17/20258.318.338.248.26258,0668.10
11/14/20258.338.348.308.31224,9898.15
11/13/20258.478.508.438.46192,3598.22
11/12/20258.488.498.448.48148,0158.24
11/11/20258.478.478.458.46123,1378.22
11/10/20258.418.448.398.44139,8558.20
11/07/20258.408.418.388.41106,7338.17
11/06/20258.418.428.388.39131,4148.15
11/05/20258.398.438.398.41132,0398.17
11/04/20258.418.448.388.39146,8698.15
11/03/20258.498.498.388.41300,7248.17