PIMCO Income Strategy Fund (PFL)
NYSE: PFL · Real-Time Price · USD
8.52
-0.03 (-0.35%)
Oct 25, 2024, 4:00 PM EDT - Market closed
PFL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 8.59 | 8.60 | 8.55 | 8.55 | 8.55 | -0.35% | 67,773 |
Oct 23, 2024 | 8.57 | 8.61 | 8.56 | 8.58 | 8.58 | - | 66,313 |
Oct 22, 2024 | 8.60 | 8.61 | 8.56 | 8.58 | 8.58 | - | 75,971 |
Oct 21, 2024 | 8.57 | 8.63 | 8.54 | 8.58 | 8.58 | 0.12% | 147,999 |
Oct 18, 2024 | 8.55 | 8.59 | 8.53 | 8.57 | 8.57 | 0.12% | 128,391 |
Oct 17, 2024 | 8.56 | 8.57 | 8.53 | 8.56 | 8.56 | - | 141,715 |
Oct 16, 2024 | 8.50 | 8.58 | 8.50 | 8.56 | 8.56 | 0.47% | 164,851 |
Oct 15, 2024 | 8.65 | 8.65 | 8.50 | 8.52 | 8.52 | -1.16% | 195,287 |
Oct 14, 2024 | 8.66 | 8.67 | 8.61 | 8.62 | 8.62 | -0.46% | 125,825 |
Oct 11, 2024 | 8.63 | 8.69 | 8.63 | 8.66 | 8.66 | -0.80% | 132,785 |
Oct 10, 2024 | 8.76 | 8.81 | 8.73 | 8.73 | 8.65 | -0.11% | 242,780 |
Oct 9, 2024 | 8.78 | 8.78 | 8.72 | 8.74 | 8.66 | -0.11% | 175,775 |
Oct 8, 2024 | 8.77 | 8.78 | 8.64 | 8.75 | 8.67 | -0.23% | 256,726 |
Oct 7, 2024 | 8.75 | 8.81 | 8.71 | 8.77 | 8.69 | 0.57% | 320,382 |
Oct 4, 2024 | 8.67 | 8.74 | 8.66 | 8.72 | 8.64 | 0.87% | 215,426 |
Oct 3, 2024 | 8.58 | 8.65 | 8.57 | 8.65 | 8.56 | 0.46% | 173,975 |
Oct 2, 2024 | 8.53 | 8.61 | 8.52 | 8.61 | 8.53 | 0.35% | 195,408 |
Oct 1, 2024 | 8.57 | 8.60 | 8.56 | 8.58 | 8.50 | 0.06% | 167,693 |
Sep 30, 2024 | 8.54 | 8.57 | 8.52 | 8.57 | 8.49 | 0.35% | 207,530 |
Sep 27, 2024 | 8.54 | 8.58 | 8.53 | 8.54 | 8.46 | - | 70,425 |
Sep 26, 2024 | 8.54 | 8.57 | 8.50 | 8.54 | 8.46 | - | 93,994 |
Sep 25, 2024 | 8.51 | 8.55 | 8.49 | 8.54 | 8.46 | 0.35% | 136,593 |
Sep 24, 2024 | 8.50 | 8.52 | 8.46 | 8.51 | 8.43 | 0.12% | 117,538 |
Sep 23, 2024 | 8.49 | 8.50 | 8.47 | 8.50 | 8.42 | 0.12% | 92,272 |
Sep 20, 2024 | 8.43 | 8.50 | 8.42 | 8.49 | 8.41 | 0.83% | 205,447 |
Sep 19, 2024 | 8.50 | 8.50 | 8.33 | 8.42 | 8.34 | -0.77% | 245,032 |
Sep 18, 2024 | 8.45 | 8.50 | 8.45 | 8.49 | 8.41 | 0.30% | 102,697 |
Sep 17, 2024 | 8.47 | 8.48 | 8.45 | 8.46 | 8.38 | - | 99,691 |
Sep 16, 2024 | 8.42 | 8.47 | 8.42 | 8.46 | 8.38 | 0.36% | 377,320 |
Sep 13, 2024 | 8.42 | 8.46 | 8.41 | 8.43 | 8.35 | -0.59% | 81,139 |
Sep 12, 2024 | 8.48 | 8.50 | 8.43 | 8.48 | 8.32 | - | 101,138 |
Sep 11, 2024 | 8.46 | 8.49 | 8.46 | 8.48 | 8.32 | -0.12% | 75,780 |
Sep 10, 2024 | 8.49 | 8.50 | 8.48 | 8.49 | 8.33 | - | 123,976 |
Sep 9, 2024 | 8.45 | 8.49 | 8.45 | 8.49 | 8.33 | 0.47% | 114,060 |
Sep 6, 2024 | 8.43 | 8.47 | 8.43 | 8.45 | 8.29 | -0.06% | 100,438 |
Sep 5, 2024 | 8.42 | 8.48 | 8.42 | 8.46 | 8.30 | 0.06% | 116,283 |
Sep 4, 2024 | 8.38 | 8.47 | 8.38 | 8.45 | 8.29 | 0.48% | 193,225 |
Sep 3, 2024 | 8.38 | 8.41 | 8.37 | 8.41 | 8.25 | 0.60% | 165,750 |
Aug 30, 2024 | 8.35 | 8.37 | 8.33 | 8.36 | 8.20 | 0.12% | 77,214 |
Aug 29, 2024 | 8.39 | 8.40 | 8.35 | 8.35 | 8.19 | -0.24% | 145,547 |
Aug 28, 2024 | 8.36 | 8.39 | 8.33 | 8.37 | 8.21 | 0.30% | 84,582 |
Aug 27, 2024 | 8.36 | 8.39 | 8.34 | 8.35 | 8.19 | -0.30% | 37,188 |
Aug 26, 2024 | 8.39 | 8.40 | 8.34 | 8.37 | 8.21 | - | 82,480 |
Aug 23, 2024 | 8.32 | 8.37 | 8.32 | 8.37 | 8.21 | 1.09% | 101,121 |
Aug 22, 2024 | 8.31 | 8.34 | 8.28 | 8.28 | 8.12 | -0.36% | 75,903 |
Aug 21, 2024 | 8.30 | 8.35 | 8.28 | 8.31 | 8.15 | - | 135,875 |
Aug 20, 2024 | 8.27 | 8.34 | 8.26 | 8.31 | 8.15 | 0.12% | 103,781 |
Aug 19, 2024 | 8.30 | 8.35 | 8.26 | 8.30 | 8.14 | - | 610,825 |
Aug 16, 2024 | 8.24 | 8.31 | 8.23 | 8.30 | 8.14 | 0.97% | 176,340 |
Aug 15, 2024 | 8.15 | 8.24 | 8.13 | 8.22 | 8.07 | 1.36% | 205,720 |
Aug 14, 2024 | 8.16 | 8.20 | 8.10 | 8.11 | 7.96 | -0.61% | 167,464 |
Aug 13, 2024 | 8.21 | 8.22 | 8.13 | 8.16 | 8.01 | -0.61% | 65,021 |
Aug 12, 2024 | 8.22 | 8.23 | 8.13 | 8.21 | 8.06 | -0.36% | 101,923 |
Aug 9, 2024 | 8.22 | 8.27 | 8.21 | 8.24 | 8.01 | 0.34% | 79,401 |
Aug 8, 2024 | 8.28 | 8.28 | 8.20 | 8.21 | 7.98 | -0.22% | 108,088 |
Aug 7, 2024 | 8.30 | 8.33 | 8.22 | 8.23 | 8.00 | -0.84% | 348,890 |
Aug 6, 2024 | 8.19 | 8.30 | 8.17 | 8.30 | 8.06 | 1.59% | 135,755 |
Aug 5, 2024 | 8.23 | 8.23 | 8.14 | 8.17 | 7.94 | -2.39% | 251,987 |
Aug 2, 2024 | 8.36 | 8.39 | 8.27 | 8.37 | 8.13 | 0.24% | 230,720 |
Aug 1, 2024 | 8.32 | 8.38 | 8.32 | 8.35 | 8.11 | 0.60% | 174,002 |
Jul 31, 2024 | 8.29 | 8.31 | 8.26 | 8.30 | 8.06 | 0.48% | 101,619 |
Jul 30, 2024 | 8.25 | 8.26 | 8.24 | 8.26 | 8.03 | 0.49% | 75,583 |
Jul 29, 2024 | 8.25 | 8.25 | 8.22 | 8.22 | 7.99 | -0.12% | 78,040 |
Jul 26, 2024 | 8.23 | 8.24 | 8.21 | 8.23 | 8.00 | 0.37% | 72,918 |
Jul 25, 2024 | 8.23 | 8.23 | 8.20 | 8.20 | 7.97 | -0.06% | 86,884 |
Jul 24, 2024 | 8.20 | 8.23 | 8.19 | 8.21 | 7.97 | 0.06% | 91,124 |
Jul 23, 2024 | 8.19 | 8.21 | 8.14 | 8.20 | 7.97 | 0.24% | 101,335 |
Jul 22, 2024 | 8.14 | 8.19 | 8.10 | 8.18 | 7.95 | 0.49% | 126,529 |
Jul 19, 2024 | 8.17 | 8.18 | 8.10 | 8.14 | 7.91 | -0.10% | 93,750 |
Jul 18, 2024 | 8.13 | 8.15 | 8.10 | 8.15 | 7.92 | 0.22% | 132,274 |
Jul 17, 2024 | 8.15 | 8.17 | 8.12 | 8.13 | 7.90 | - | 101,289 |
Jul 16, 2024 | 8.14 | 8.16 | 8.10 | 8.13 | 7.90 | 0.37% | 118,584 |
Jul 15, 2024 | 8.14 | 8.15 | 8.07 | 8.10 | 7.87 | -0.12% | 187,565 |
Jul 12, 2024 | 8.13 | 8.15 | 8.07 | 8.11 | 7.88 | -0.12% | 124,597 |
Jul 11, 2024 | 8.11 | 8.14 | 8.10 | 8.12 | 7.89 | -0.49% | 99,467 |
Jul 10, 2024 | 8.16 | 8.17 | 8.13 | 8.16 | 7.85 | -0.24% | 158,567 |
Jul 9, 2024 | 8.16 | 8.18 | 8.15 | 8.18 | 7.87 | 0.25% | 110,355 |
Jul 8, 2024 | 8.14 | 8.17 | 8.12 | 8.16 | 7.85 | 0.12% | 108,927 |
Jul 5, 2024 | 8.18 | 8.18 | 8.12 | 8.15 | 7.84 | -0.12% | 134,455 |
Jul 3, 2024 | 8.14 | 8.16 | 8.12 | 8.16 | 7.85 | 0.12% | 139,211 |
Jul 2, 2024 | 8.18 | 8.18 | 8.11 | 8.15 | 7.84 | -0.12% | 221,160 |
Jul 1, 2024 | 8.16 | 8.19 | 8.11 | 8.16 | 7.85 | 0.12% | 159,785 |
Jun 28, 2024 | 8.14 | 8.15 | 8.06 | 8.15 | 7.84 | 0.74% | 121,433 |
Jun 27, 2024 | 8.12 | 8.15 | 8.07 | 8.09 | 7.78 | -0.25% | 107,450 |
Jun 26, 2024 | 8.11 | 8.13 | 8.10 | 8.11 | 7.80 | -0.49% | 108,670 |
Jun 25, 2024 | 8.14 | 8.18 | 8.10 | 8.15 | 7.84 | 0.49% | 86,733 |
Jun 24, 2024 | 8.12 | 8.16 | 8.05 | 8.11 | 7.80 | -0.61% | 154,839 |
Jun 21, 2024 | 8.17 | 8.17 | 8.12 | 8.16 | 7.85 | 0.12% | 635,812 |
Jun 20, 2024 | 8.22 | 8.24 | 8.07 | 8.15 | 7.84 | -0.88% | 178,934 |
Jun 18, 2024 | 8.26 | 8.27 | 8.22 | 8.22 | 7.91 | -0.58% | 123,148 |
Jun 17, 2024 | 8.22 | 8.29 | 8.22 | 8.27 | 7.96 | 0.24% | 110,601 |
Jun 14, 2024 | 8.25 | 8.28 | 8.22 | 8.25 | 7.94 | 0.12% | 108,991 |
Jun 13, 2024 | 8.27 | 8.30 | 8.22 | 8.24 | 7.93 | -0.84% | 108,332 |
Jun 12, 2024 | 8.34 | 8.37 | 8.30 | 8.31 | 7.92 | - | 132,045 |
Jun 11, 2024 | 8.32 | 8.33 | 8.29 | 8.31 | 7.92 | -0.12% | 50,359 |
Jun 10, 2024 | 8.32 | 8.36 | 8.31 | 8.32 | 7.93 | -0.24% | 68,688 |
Jun 7, 2024 | 8.30 | 8.36 | 8.30 | 8.34 | 7.94 | -0.01% | 77,708 |
Jun 6, 2024 | 8.33 | 8.35 | 8.30 | 8.34 | 7.95 | -0.11% | 71,519 |
Jun 5, 2024 | 8.34 | 8.36 | 8.31 | 8.35 | 7.95 | 0.36% | 76,493 |
Jun 4, 2024 | 8.31 | 8.35 | 8.28 | 8.32 | 7.93 | 0.01% | 119,020 |