Home

PIMCO Income Strategy Fund (PFL)

7.9400
-0.5800 (-6.81%)
NYSE · Last Trade: Apr 5th, 1:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PIMCO Income Strategy Fund (PFL)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/20258.448.447.827.94625,5117.94
4/03/20258.528.558.478.52178,5618.52
4/02/20258.598.598.578.57115,8828.57
4/01/20258.598.598.558.58205,2728.58
3/31/20258.548.608.538.6093,7108.60
3/28/20258.538.558.518.5483,5238.54
3/27/20258.578.598.558.57132,3558.57
3/26/20258.578.588.538.58107,5608.58
3/25/20258.558.568.558.5677,5778.56
3/24/20258.538.558.538.5583,6528.55
3/21/20258.528.548.518.5374,4458.53
3/20/20258.518.538.498.52245,6538.52
3/19/20258.488.518.488.50144,5588.50
3/18/20258.498.498.448.4891,5018.48
3/17/20258.468.488.448.48100,7738.48
3/14/20258.478.478.428.46112,5208.46
3/13/20258.468.478.428.45181,7028.45
3/12/20258.508.558.458.55194,7768.47
3/11/20258.548.558.478.48246,4278.40
3/10/20258.578.588.518.52190,1578.44
3/07/20258.608.608.558.56143,6308.48
3/06/20258.598.608.578.59149,3648.50
3/05/20258.588.608.578.58120,2908.50
3/04/20258.588.588.558.58177,5158.50
3/03/20258.568.598.558.57216,8458.49
2/28/20258.548.558.528.55115,6408.47
2/27/20258.548.558.528.52152,3208.44
2/26/20258.558.558.508.54128,4358.46
2/25/20258.538.558.508.54102,1448.46
2/24/20258.498.528.478.51178,8888.43
2/21/20258.548.558.468.49177,1858.41
2/20/20258.548.548.518.5388,9418.45
2/19/20258.518.538.508.5296,4768.43
2/18/20258.528.528.498.51172,3438.43
2/14/20258.508.538.488.49143,2818.41
2/13/20258.548.548.498.50181,1068.42
2/12/20258.568.598.568.56136,0468.40
2/11/20258.568.608.558.58221,4668.42
2/10/20258.548.578.528.57297,3538.41
2/07/20258.558.578.458.48285,7108.32
2/06/20258.558.558.538.5489,9208.38
2/05/20258.528.548.518.53177,7718.37
2/04/20258.488.528.478.49138,9028.33
2/03/20258.438.488.418.46288,4428.30
1/31/20258.448.468.438.46169,5998.30
1/30/20258.438.448.418.4370,7458.27
1/29/20258.398.448.388.4099,0908.24
1/28/20258.438.458.398.41126,5038.25
1/27/20258.388.428.388.4071,8678.24
1/24/20258.448.448.398.4192,3368.25
1/23/20258.428.448.398.42132,0088.26
1/22/20258.458.458.388.43160,1948.27
1/21/20258.428.438.388.42219,1798.26
1/17/20258.428.428.388.4163,9258.25
1/16/20258.398.428.328.39117,0738.23
1/15/20258.428.438.388.39124,4658.23
1/14/20258.438.458.388.4091,9528.24
1/13/20258.408.458.358.43320,5288.27
1/10/20258.468.528.458.48217,7798.24
1/08/20258.498.528.468.50254,0568.26
1/07/20258.458.508.448.48204,6778.24
1/06/20258.528.528.458.46233,4598.22