Home

PIMCO Income Strategy Fund (PFL)

8.3400
-0.0100 (-0.12%)
NYSE · Last Trade: Jul 4th, 1:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PIMCO Income Strategy Fund (PFL)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/20258.358.388.338.34124,8288.34
7/02/20258.358.378.338.35133,4148.35
7/01/20258.358.378.338.35151,8618.35
6/30/20258.308.348.268.34182,2728.34
6/27/20258.318.348.268.30100,0008.30
6/26/20258.298.358.278.33205,6458.33
6/25/20258.278.308.268.2997,9138.29
6/24/20258.288.298.268.2897,8828.28
6/23/20258.288.288.248.28100,0978.28
6/20/20258.288.288.248.27102,1148.27
6/18/20258.288.288.258.2552,0298.25
6/17/20258.288.288.268.28121,2928.28
6/16/20258.298.298.258.2767,8798.27
6/13/20258.288.298.258.28103,6038.28
6/12/20258.328.328.288.29116,1608.29
6/11/20258.378.378.348.3784,2248.29
6/10/20258.378.378.328.3594,4828.27
6/09/20258.358.368.328.35159,0148.27
6/06/20258.378.388.348.35102,2878.27
6/05/20258.388.388.348.3783,3888.29
6/04/20258.378.408.348.36112,1128.28
6/03/20258.358.378.308.3795,1378.29
6/02/20258.338.378.328.33223,8248.25
5/30/20258.268.338.258.3392,7028.25
5/29/20258.298.308.248.3062,5108.22
5/28/20258.288.288.248.2667,5118.18
5/27/20258.298.298.248.2672,8948.18
5/23/20258.218.248.198.2368,0888.15
5/22/20258.218.228.158.21148,9418.13
5/21/20258.288.298.178.1996,6328.11
5/20/20258.308.318.268.2968,0138.21
5/19/20258.298.308.268.30102,1748.22
5/16/20258.348.348.288.3142,7118.23
5/15/20258.308.338.258.3064,0268.22
5/14/20258.298.308.248.3090,6498.22
5/13/20258.318.338.248.27121,4008.19
5/12/20258.308.318.268.31109,2488.23
5/09/20258.338.338.278.3191,2568.15
5/08/20258.308.338.278.3091,6888.14
5/07/20258.338.338.278.3062,0548.14
5/06/20258.298.328.278.30119,7768.14
5/05/20258.328.348.288.2878,1578.12
5/02/20258.398.398.328.32127,9468.16
5/01/20258.368.388.338.35125,9308.19
4/30/20258.258.348.248.29161,8878.13
4/29/20258.298.338.248.2699,9338.10
4/28/20258.288.288.238.2897,9528.12
4/25/20258.208.248.168.2399,0108.07
4/24/20258.158.198.138.19123,1368.03
4/23/20258.208.228.088.12177,5597.96
4/22/20258.128.168.078.12114,1917.96
4/21/20258.108.108.028.0486,2627.88
4/17/20258.088.138.028.10151,5937.94
4/16/20258.098.098.008.04116,8607.88
4/15/20258.018.087.958.07120,4977.91
4/14/20257.947.977.857.97134,4047.82
4/11/20257.807.907.737.85152,2847.70
4/10/20258.188.187.777.82267,4397.59
4/09/20257.848.247.768.21320,7037.97
4/08/20257.998.177.827.94373,2957.71
4/07/20257.677.817.117.76565,6077.53
4/04/20258.448.447.827.94739,2507.71