PIMCO Income Strategy Fund (PFL)

8.4300
-0.0300 (-0.35%)
NYSE · Last Trade: Jan 1st, 7:23 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PIMCO Income Strategy Fund (PFL)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/20258.428.498.428.43768,7118.43
12/30/20258.448.468.428.46310,1858.46
12/29/20258.348.458.348.44409,8758.44
12/26/20258.378.408.358.40229,5938.40
12/24/20258.378.378.348.36199,3518.36
12/23/20258.388.388.348.34147,4728.34
12/22/20258.378.378.338.36189,1968.36
12/19/20258.398.408.378.38221,4688.38
12/18/20258.388.408.378.39182,4148.39
12/17/20258.428.428.388.39207,6248.39
12/16/20258.398.418.378.39235,3498.39
12/15/20258.398.408.378.40224,3008.40
12/12/20258.398.408.358.35278,8798.35
12/11/20258.448.468.388.39186,6078.39
12/10/20258.548.548.488.50323,7408.42
12/09/20258.518.528.508.52269,6808.44
12/08/20258.518.518.478.50153,7808.42
12/05/20258.528.538.488.51180,3228.43
12/04/20258.518.518.488.50173,1168.42
12/03/20258.508.528.488.49357,9208.41
12/02/20258.498.498.458.48279,6198.40
12/01/20258.448.468.418.46365,9788.38
11/28/20258.468.468.408.44194,4558.36
11/26/20258.438.438.418.41171,8848.33
11/25/20258.398.408.368.40231,5898.32
11/24/20258.358.388.318.37355,4948.29
11/21/20258.268.348.238.31286,7248.23
11/20/20258.278.278.228.22175,6888.14
11/19/20258.208.248.208.21124,4528.13
11/18/20258.268.288.178.20277,2828.12
11/17/20258.318.338.248.26258,0668.18
11/14/20258.338.348.308.31224,9898.23
11/13/20258.478.508.438.46192,3598.30
11/12/20258.488.498.448.48148,0158.32
11/11/20258.478.478.458.46123,1378.30
11/10/20258.418.448.398.44139,8558.28
11/07/20258.408.418.388.41106,7338.25
11/06/20258.418.428.388.39131,4148.23
11/05/20258.398.438.398.41132,0398.25
11/04/20258.418.448.388.39146,8698.23
11/03/20258.498.498.388.41300,7248.25
10/31/20258.458.478.418.47202,6328.31
10/30/20258.388.428.348.42209,7078.26
10/29/20258.428.428.408.40155,5758.24
10/28/20258.438.438.398.40119,8398.24
10/27/20258.458.458.368.40244,7858.24
10/24/20258.458.458.428.42144,2168.26
10/23/20258.478.488.438.44198,1938.28
10/22/20258.468.488.438.45175,7998.29
10/21/20258.328.468.308.44249,6758.28
10/20/20258.418.438.308.32400,9578.16
10/17/20258.428.488.348.41339,0148.25
10/16/20258.478.508.408.44301,6168.28
10/15/20258.488.528.478.48193,3788.32
10/14/20258.488.568.468.46175,6708.30
10/13/20258.628.638.598.59304,2998.35
10/10/20258.648.658.568.59309,3968.35
10/09/20258.648.658.618.63195,0308.39
10/08/20258.628.638.598.62263,1448.38
10/07/20258.648.678.598.59391,6508.35
10/06/20258.538.708.528.651,108,1908.41
10/03/20258.528.528.508.51144,5398.27
10/02/20258.538.538.508.53238,3788.29
10/01/20258.548.548.508.52265,8388.28