PIMCO Income Strategy Fund (PFL)

7.8700
+0.0300 (0.38%)
NYSE· Last Trade: Jun 1st, 12:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PIMCO Income Strategy Fund (PFL)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20267.817.877.817.87135,9867.87
5/28/20267.797.857.797.8496,3557.84
5/27/20267.787.827.787.81108,0257.81
5/26/20267.757.777.737.77173,2737.77
5/22/20267.697.737.697.71279,2337.71
5/21/20267.697.737.697.70181,5077.70
5/20/20267.657.737.657.71376,0917.71
5/19/20267.667.677.647.65149,7857.65
5/18/20267.687.757.667.67234,5397.67
5/15/20267.807.837.717.71251,8047.71
5/14/20267.857.887.837.84174,5677.84
5/13/20267.857.897.857.8598,3007.85
5/12/20267.947.977.867.88207,9857.88
5/11/20267.948.007.937.95281,6717.95
5/08/20268.058.078.038.06266,3877.98
5/07/20268.028.048.028.0396,0817.95
5/06/20268.078.078.018.04175,0237.96
5/05/20268.078.078.008.04163,3667.96
5/04/20268.098.108.038.04134,9677.96
5/01/20268.098.098.068.09177,0568.01
4/30/20268.068.068.028.05163,4367.97
4/29/20268.078.078.038.0588,2987.97
4/28/20268.048.078.038.07167,0297.99
4/27/20268.028.068.018.03215,6867.95
4/24/20268.058.058.018.04177,8687.96
4/23/20268.088.088.018.03106,0907.95
4/22/20268.068.097.988.07183,5697.99
4/21/20268.108.108.058.06103,6167.98
4/20/20268.048.098.028.07174,1217.99
4/17/20268.058.067.998.05244,1447.97
4/16/20268.068.067.978.02191,3847.94
4/15/20268.068.078.018.05123,2307.97
4/14/20268.038.058.008.0396,0407.95
4/13/20267.988.037.968.02107,8687.94
4/10/20268.128.138.058.0983,9297.93
4/09/20268.058.118.058.09131,0857.93
4/08/20268.108.128.078.09195,3207.93
4/07/20268.038.068.008.00143,3587.84
4/06/20267.998.067.988.05136,2757.89
4/02/20268.018.017.877.95258,7747.79
4/01/20268.128.127.998.07244,9657.91
3/31/20267.808.007.788.00258,2497.84
3/30/20267.737.787.697.75200,8987.60
3/27/20267.707.757.607.71253,5407.56
3/26/20267.867.877.717.72203,1517.57
3/25/20267.787.907.787.89139,1517.73
3/24/20267.717.807.677.74218,5007.59
3/23/20267.797.827.657.74952,6717.59
3/20/20267.917.927.757.75439,1827.60
3/19/20268.008.007.917.98332,9107.82
3/18/20268.088.118.038.04102,9267.88
3/17/20268.048.118.048.10233,8977.94
3/16/20268.008.077.978.02250,3537.86
3/13/20268.078.137.967.98488,6977.82
3/12/20268.198.218.128.12258,4397.96
3/11/20268.298.328.268.30239,9678.05
3/10/20268.158.288.158.27289,7128.03
3/09/20268.278.278.138.16349,6437.92
3/06/20268.338.358.298.31265,2448.06
3/05/20268.398.418.358.37202,9878.12
3/04/20268.368.418.368.39169,1588.14
3/03/20268.398.408.308.36285,0298.11
3/02/20268.408.458.368.43229,9658.18