Home

PIMCO Income Strategy Fund (PFL)

8.3300
+0.0300 (0.36%)
NYSE · Last Trade: Jun 1st, 8:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PIMCO Income Strategy Fund (PFL)

DateOpenHighLowCloseVolumeAdjusted Close
5/30/20258.268.338.258.3392,7028.33
5/29/20258.298.308.248.3062,5108.30
5/28/20258.288.288.248.2667,5118.26
5/27/20258.298.298.248.2672,8948.26
5/23/20258.218.248.198.2368,0888.23
5/22/20258.218.228.158.21148,9418.21
5/21/20258.288.298.178.1996,6328.19
5/20/20258.308.318.268.2968,0138.29
5/19/20258.298.308.268.30102,1748.30
5/16/20258.348.348.288.3142,7118.31
5/15/20258.308.338.258.3064,0268.30
5/14/20258.298.308.248.3090,6498.30
5/13/20258.318.338.248.27121,4008.27
5/12/20258.308.318.268.31109,2488.31
5/09/20258.338.338.278.3191,2568.23
5/08/20258.308.338.278.3091,6888.22
5/07/20258.338.338.278.3062,0548.22
5/06/20258.298.328.278.30119,7768.22
5/05/20258.328.348.288.2878,1578.20
5/02/20258.398.398.328.32127,9468.24
5/01/20258.368.388.338.35125,9308.27
4/30/20258.258.348.248.29161,8878.21
4/29/20258.298.338.248.2699,9338.18
4/28/20258.288.288.238.2897,9528.20
4/25/20258.208.248.168.2399,0108.15
4/24/20258.158.198.138.19123,1368.11
4/23/20258.208.228.088.12177,5598.04
4/22/20258.128.168.078.12114,1918.04
4/21/20258.108.108.028.0486,2627.96
4/17/20258.088.138.028.10151,5938.02
4/16/20258.098.098.008.04116,8607.96
4/15/20258.018.087.958.07120,4977.99
4/14/20257.947.977.857.97134,4047.89
4/11/20257.807.907.737.85152,2847.77
4/10/20258.188.187.777.82267,4397.67
4/09/20257.848.247.768.21320,7038.05
4/08/20257.998.177.827.94373,2957.78
4/07/20257.677.817.117.76565,6077.60
4/04/20258.448.447.827.94625,5117.78
4/03/20258.528.558.478.52178,5618.35
4/02/20258.598.598.578.57115,8828.40
4/01/20258.598.598.558.58205,2728.41
3/31/20258.548.608.538.6093,7108.43
3/28/20258.538.558.518.5483,5238.37
3/27/20258.578.598.558.57132,3558.40
3/26/20258.578.588.538.58107,5608.41
3/25/20258.558.568.558.5677,5778.39
3/24/20258.538.558.538.5583,6528.38
3/21/20258.528.548.518.5374,4458.36
3/20/20258.518.538.498.52245,6538.35
3/19/20258.488.518.488.50144,5588.33
3/18/20258.498.498.448.4891,5018.31
3/17/20258.468.488.448.48100,7738.31
3/14/20258.478.478.428.46112,5208.29
3/13/20258.468.478.428.45181,7028.28
3/12/20258.508.558.458.55194,7768.30
3/11/20258.548.558.478.48246,4278.23
3/10/20258.578.588.518.52190,1578.27
3/07/20258.608.608.558.56143,6308.31
3/06/20258.598.608.578.59149,3648.33
3/05/20258.588.608.578.58120,2908.33
3/04/20258.588.588.558.58177,5158.33
3/03/20258.568.598.558.57216,8458.32