Home

PIMCO Income Strategy Fund (PFL)

8.5500
+0.00 (0.00%)
NYSE · Last Trade: Sep 6th, 11:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PIMCO Income Strategy Fund (PFL)

DateOpenHighLowCloseVolumeAdjusted Close
9/05/20258.558.578.528.55198,4168.55
9/04/20258.548.568.518.55218,5078.55
9/03/20258.508.558.498.53195,9298.53
9/02/20258.498.548.478.53270,7438.53
8/29/20258.488.508.468.50166,5508.50
8/28/20258.498.498.468.4992,2138.49
8/27/20258.468.488.458.48100,6358.48
8/26/20258.468.478.438.47102,1928.47
8/25/20258.468.498.438.45124,9778.45
8/22/20258.448.478.448.44131,4278.44
8/21/20258.468.488.428.45234,5638.45
8/20/20258.458.528.458.47121,5178.47
8/19/20258.468.488.458.46137,9378.46
8/18/20258.468.508.448.4693,7418.46
8/15/20258.488.498.468.4666,2098.46
8/14/20258.458.478.448.47157,7418.47
8/13/20258.448.508.448.44149,0778.44
8/12/20258.448.468.428.45142,7698.45
8/11/20258.438.508.418.44253,1388.44
8/08/20258.578.578.548.56166,5858.48
8/07/20258.578.598.528.54154,0598.46
8/06/20258.548.558.528.55123,8308.47
8/05/20258.518.558.488.52178,2218.44
8/04/20258.508.518.468.51246,3198.43
8/01/20258.428.498.418.46389,4468.38
7/31/20258.368.428.328.42430,3198.34
7/30/20258.358.368.318.3693,1808.28
7/29/20258.358.358.338.3470,0468.26
7/28/20258.358.358.318.35107,5348.27
7/25/20258.358.358.308.3350,1578.25
7/24/20258.328.348.318.3256,3088.24
7/23/20258.318.338.288.3386,8618.25
7/22/20258.308.308.258.28110,9318.20
7/21/20258.298.308.258.26164,2218.18
7/18/20258.268.298.268.2784,1818.19
7/17/20258.238.278.238.2775,5508.19
7/16/20258.268.268.238.2563,8668.17
7/15/20258.298.358.248.26112,9538.18
7/14/20258.318.328.268.28174,2028.20
7/11/20258.338.368.288.31189,1828.23
7/10/20258.408.428.388.39147,4908.23
7/09/20258.388.398.368.39118,7238.23
7/08/20258.368.378.358.35136,0218.19
7/07/20258.328.378.318.35133,2348.19
7/03/20258.358.388.338.34124,8288.18
7/02/20258.358.378.338.35133,4148.19
7/01/20258.358.378.338.35151,8618.19
6/30/20258.308.348.268.34182,2728.18
6/27/20258.318.348.268.30100,0008.14
6/26/20258.298.358.278.33205,6458.17
6/25/20258.278.308.268.2997,9138.13
6/24/20258.288.298.268.2897,8828.12
6/23/20258.288.288.248.28100,0978.12
6/20/20258.288.288.248.27102,1148.11
6/18/20258.288.288.258.2552,0298.09
6/17/20258.288.288.268.28121,2928.12
6/16/20258.298.298.258.2767,8798.11
6/13/20258.288.298.258.28103,6038.12
6/12/20258.328.328.288.29116,1608.13
6/11/20258.378.378.348.3784,2248.13
6/10/20258.378.378.328.3594,4828.11
6/09/20258.358.368.328.35159,0148.11
6/06/20258.378.388.348.35102,2878.11