Home

PIMCO Income Strategy Fund (PFL)

8.5200
-0.0100 (-0.12%)
NYSE · Last Trade: Oct 3rd, 9:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PIMCO Income Strategy Fund (PFL)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/20258.538.538.508.53238,3788.53
10/01/20258.548.548.508.52265,8388.52
9/30/20258.438.528.438.52226,3738.52
9/29/20258.478.478.418.42123,6458.42
9/26/20258.508.518.458.4596,9918.45
9/25/20258.498.518.458.49126,6258.49
9/24/20258.538.538.488.49425,7538.49
9/23/20258.518.548.488.52242,6808.52
9/22/20258.508.538.488.48140,5508.48
9/19/20258.508.518.488.50237,6828.50
9/18/20258.488.528.488.48113,4788.48
9/17/20258.508.528.498.4970,7628.49
9/16/20258.548.558.488.50132,6378.50
9/15/20258.538.558.498.51170,1368.51
9/12/20258.478.538.448.50505,5928.50
9/11/20258.568.598.538.55266,9768.47
9/10/20258.588.588.538.56127,6428.48
9/09/20258.598.608.528.56144,4948.48
9/08/20258.568.608.438.57391,4828.49
9/05/20258.558.578.528.55198,4168.47
9/04/20258.548.568.518.55218,5078.47
9/03/20258.508.558.498.53195,9298.45
9/02/20258.498.548.478.53270,7438.45
8/29/20258.488.508.468.50166,5508.42
8/28/20258.498.498.468.4992,2138.41
8/27/20258.468.488.458.48100,6358.40
8/26/20258.468.478.438.47102,1928.39
8/25/20258.468.498.438.45124,9778.37
8/22/20258.448.478.448.44131,4278.36
8/21/20258.468.488.428.45234,5638.37
8/20/20258.458.528.458.47121,5178.39
8/19/20258.468.488.458.46137,9378.38
8/18/20258.468.508.448.4693,7418.38
8/15/20258.488.498.468.4666,2098.38
8/14/20258.458.478.448.47157,7418.39
8/13/20258.448.508.448.44149,0778.36
8/12/20258.448.468.428.45142,7698.37
8/11/20258.438.508.418.44253,1388.36
8/08/20258.578.578.548.56166,5858.40
8/07/20258.578.598.528.54154,0598.38
8/06/20258.548.558.528.55123,8308.39
8/05/20258.518.558.488.52178,2218.36
8/04/20258.508.518.468.51246,3198.35
8/01/20258.428.498.418.46389,4468.30
7/31/20258.368.428.328.42430,3198.26
7/30/20258.358.368.318.3693,1808.20
7/29/20258.358.358.338.3470,0468.18
7/28/20258.358.358.318.35107,5348.19
7/25/20258.358.358.308.3350,1578.17
7/24/20258.328.348.318.3256,3088.16
7/23/20258.318.338.288.3386,8618.17
7/22/20258.308.308.258.28110,9318.12
7/21/20258.298.308.258.26164,2218.10
7/18/20258.268.298.268.2784,1818.11
7/17/20258.238.278.238.2775,5508.11
7/16/20258.268.268.238.2563,8668.09
7/15/20258.298.358.248.26112,9538.10
7/14/20258.318.328.268.28174,2028.12
7/11/20258.338.368.288.31189,1828.15
7/10/20258.408.428.388.39147,4908.15
7/09/20258.388.398.368.39118,7238.15
7/08/20258.368.378.358.35136,0218.11
7/07/20258.328.378.318.35133,2348.11
7/03/20258.358.388.338.34124,8288.10