PIMCO Income Strategy Fund (PFL)

8.4300
+0.0300 (0.36%)
NYSE · Last Trade: Mar 1st, 8:23 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PIMCO Income Strategy Fund (PFL)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20268.388.438.348.43193,6078.43
2/26/20268.408.428.388.40134,0648.40
2/25/20268.418.438.318.40275,7848.40
2/24/20268.378.428.378.41199,3058.41
2/23/20268.388.408.368.37159,6128.37
2/20/20268.368.418.368.37205,9988.37
2/19/20268.408.408.378.37144,3458.37
2/18/20268.428.438.378.37156,4638.37
2/17/20268.408.418.378.4193,7768.41
2/13/20268.408.408.378.40153,7578.40
2/12/20268.458.458.368.37192,7508.37
2/11/20268.488.508.468.49260,1558.41
2/10/20268.448.488.438.47247,9058.39
2/09/20268.458.488.448.47246,5568.39
2/06/20268.448.458.438.45141,9428.37
2/05/20268.438.448.428.42114,3228.34
2/04/20268.418.438.418.43103,4178.34
2/03/20268.448.448.418.43146,5868.35
2/02/20268.428.438.418.43167,5548.35
1/30/20268.408.418.398.41159,3258.33
1/29/20268.408.408.368.40169,2908.32
1/28/20268.388.408.388.39138,5828.31
1/27/20268.418.448.378.38155,2918.30
1/26/20268.438.438.408.42155,7388.34
1/23/20268.438.438.398.41209,2968.33
1/22/20268.388.428.368.39155,0338.31
1/21/20268.398.428.368.38201,8678.30
1/20/20268.398.408.318.37385,6868.29
1/16/20268.398.438.398.41202,1788.33
1/15/20268.428.428.408.40100,1788.32
1/14/20268.418.438.388.42154,6228.34
1/13/20268.448.448.398.41191,6098.33
1/12/20268.478.518.468.47241,8908.31
1/09/20268.468.478.458.47189,3148.31
1/08/20268.438.468.428.44149,9488.28
1/07/20268.448.478.438.43182,5938.27
1/06/20268.478.478.438.45209,2538.29
1/05/20268.478.488.458.46302,1108.30
1/02/20268.518.518.448.46308,3588.30
12/31/20258.428.498.428.43768,7118.27
12/30/20258.448.468.428.46310,1858.30
12/29/20258.348.458.348.44409,8758.28
12/26/20258.378.408.358.40229,5938.24
12/24/20258.378.378.348.36199,3518.20
12/23/20258.388.388.348.34147,4728.18
12/22/20258.378.378.338.36189,1968.20
12/19/20258.398.408.378.38221,4688.22
12/18/20258.388.408.378.39182,4148.23
12/17/20258.428.428.388.39207,6248.23
12/16/20258.398.418.378.39235,3498.23
12/15/20258.398.408.378.40224,3008.24
12/12/20258.398.408.358.35278,8798.19
12/11/20258.448.468.388.39186,6078.23
12/10/20258.548.548.488.50323,7408.26
12/09/20258.518.528.508.52269,6808.28
12/08/20258.518.518.478.50153,7808.26
12/05/20258.528.538.488.51180,3228.27
12/04/20258.518.518.488.50173,1168.26
12/03/20258.508.528.488.49357,9208.25
12/02/20258.498.498.458.48279,6198.24
12/01/20258.448.468.418.46365,9788.22