Home

PIMCO Income Strategy Fund (PFL)

8.4200
-0.0200 (-0.24%)
NYSE · Last Trade: Oct 26th, 1:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PIMCO Income Strategy Fund (PFL)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/20258.458.458.428.42144,2168.42
10/23/20258.478.488.438.44198,1938.44
10/22/20258.468.488.438.45175,7998.45
10/21/20258.328.468.308.44249,6758.44
10/20/20258.418.438.308.32400,9578.32
10/17/20258.428.488.348.41339,0148.41
10/16/20258.478.508.408.44301,6168.44
10/15/20258.488.528.478.48193,3788.48
10/14/20258.488.568.468.46175,6708.46
10/13/20258.628.638.598.59304,2998.59
10/10/20258.648.658.568.59309,3968.59
10/09/20258.648.658.618.63195,0308.63
10/08/20258.628.638.598.62263,1448.62
10/07/20258.648.678.598.59391,6508.59
10/06/20258.538.708.528.651,108,1908.65
10/03/20258.528.528.508.51144,5398.51
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