Home

PIMCO Income Strategy Fund (PFL)

8.4600
+0.0400 (0.48%)
NYSE · Last Trade: Aug 3rd, 11:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PIMCO Income Strategy Fund (PFL)

DateOpenHighLowCloseVolumeAdjusted Close
8/01/20258.428.498.418.46389,4468.46
7/31/20258.368.428.328.42430,3198.42
7/30/20258.358.368.318.3693,1808.36
7/29/20258.358.358.338.3470,0468.34
7/28/20258.358.358.318.35107,5348.35
7/25/20258.358.358.308.3350,1578.33
7/24/20258.328.348.318.3256,3088.32
7/23/20258.318.338.288.3386,8618.33
7/22/20258.308.308.258.28110,9318.28
7/21/20258.298.308.258.26164,2218.26
7/18/20258.268.298.268.2784,1818.27
7/17/20258.238.278.238.2775,5508.27
7/16/20258.268.268.238.2563,8668.25
7/15/20258.298.358.248.26112,9538.26
7/14/20258.318.328.268.28174,2028.28
7/11/20258.338.368.288.31189,1828.31
7/10/20258.408.428.388.39147,4908.31
7/09/20258.388.398.368.39118,7238.31
7/08/20258.368.378.358.35136,0218.27
7/07/20258.328.378.318.35133,2348.27
7/03/20258.358.388.338.34124,8288.26
7/02/20258.358.378.338.35133,4148.27
7/01/20258.358.378.338.35151,8618.27
6/30/20258.308.348.268.34182,2728.26
6/27/20258.318.348.268.30100,0008.22
6/26/20258.298.358.278.33205,6458.25
6/25/20258.278.308.268.2997,9138.21
6/24/20258.288.298.268.2897,8828.20
6/23/20258.288.288.248.28100,0978.20
6/20/20258.288.288.248.27102,1148.19
6/18/20258.288.288.258.2552,0298.17
6/17/20258.288.288.268.28121,2928.20
6/16/20258.298.298.258.2767,8798.19
6/13/20258.288.298.258.28103,6038.20
6/12/20258.328.328.288.29116,1608.21
6/11/20258.378.378.348.3784,2248.21
6/10/20258.378.378.328.3594,4828.19
6/09/20258.358.368.328.35159,0148.19
6/06/20258.378.388.348.35102,2878.19
6/05/20258.388.388.348.3783,3888.21
6/04/20258.378.408.348.36112,1128.20
6/03/20258.358.378.308.3795,1378.21
6/02/20258.338.378.328.33223,8248.17
5/30/20258.268.338.258.3392,7028.17
5/29/20258.298.308.248.3062,5108.14
5/28/20258.288.288.248.2667,5118.10
5/27/20258.298.298.248.2672,8948.10
5/23/20258.218.248.198.2368,0888.07
5/22/20258.218.228.158.21148,9418.05
5/21/20258.288.298.178.1996,6328.03
5/20/20258.308.318.268.2968,0138.13
5/19/20258.298.308.268.30102,1748.14
5/16/20258.348.348.288.3142,7118.15
5/15/20258.308.338.258.3064,0268.14
5/14/20258.298.308.248.3090,6498.14
5/13/20258.318.338.248.27121,4008.11
5/12/20258.308.318.268.31109,2488.15
5/09/20258.338.338.278.3191,2568.07
5/08/20258.308.338.278.3091,6888.06
5/07/20258.338.338.278.3062,0548.06
5/06/20258.298.328.278.30119,7768.06
5/05/20258.328.348.288.2878,1578.04