Canada markets close in 1 hour 46 minutes

PIMCO Income Strategy Fund (PFL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.31-0.01 (-0.12%)
As of 01:47PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20248.308.358.288.318.3168,484
Apr 29, 20248.308.338.288.328.3233,400
Apr 26, 20248.248.318.248.278.2753,400
Apr 25, 20248.138.278.138.248.2469,100
Apr 24, 20248.338.338.228.278.2777,300
Apr 23, 20248.298.338.298.308.3083,500
Apr 22, 20248.148.298.148.298.2979,000
Apr 19, 20248.198.208.128.158.15108,900
Apr 18, 20248.158.178.118.178.17101,700
Apr 17, 20248.078.138.078.118.1189,500
Apr 16, 20248.008.067.958.068.06120,500
Apr 15, 20248.258.268.008.018.01186,500
Apr 12, 20248.288.298.158.188.1898,700
Apr 11, 20248.378.378.238.288.28121,700
Apr 10, 20248.418.458.348.368.36126,700
Apr 10, 20240.081 Dividend
Apr 09, 20248.558.568.528.538.45128,600
Apr 08, 20248.548.558.508.548.46133,000
Apr 05, 20248.548.558.528.548.46115,600
Apr 04, 20248.568.578.538.558.4775,900
Apr 03, 20248.548.548.518.548.4696,300
Apr 02, 20248.518.578.498.538.45158,200
Apr 01, 20248.518.568.498.558.47166,100
Mar 28, 20248.478.528.478.488.40152,600
Mar 27, 20248.488.508.468.488.40108,000
Mar 26, 20248.458.498.458.468.3883,600
Mar 25, 20248.478.498.468.478.3959,300
Mar 22, 20248.488.508.488.488.4067,400
Mar 21, 20248.508.508.458.478.3997,500
Mar 20, 20248.438.488.408.458.37131,600
Mar 19, 20248.408.408.368.398.31139,300
Mar 18, 20248.308.358.308.358.2773,800
Mar 15, 20248.388.398.278.278.19114,400
Mar 14, 20248.428.448.358.378.2972,400
Mar 13, 20248.428.508.398.418.33130,800
Mar 12, 20248.468.468.378.448.36170,800
Mar 11, 20248.488.488.438.468.3886,600
Mar 08, 20248.518.528.438.488.40104,200
Mar 08, 20240.081 Dividend
Mar 07, 20248.578.588.568.568.40109,400
Mar 06, 20248.548.578.528.558.39114,500
Mar 05, 20248.528.548.508.518.35114,800
Mar 04, 20248.498.578.468.518.35140,200
Mar 01, 20248.498.508.458.478.31149,600
Feb 29, 20248.508.538.458.488.3282,200
Feb 28, 20248.468.518.468.498.33120,700
Feb 27, 20248.448.478.438.458.2963,900
Feb 26, 20248.448.458.368.448.28127,400
Feb 23, 20248.428.458.418.428.2682,700
Feb 22, 20248.448.458.408.418.2588,100
Feb 21, 20248.378.448.378.408.24136,500
Feb 20, 20248.468.488.408.438.27117,100
Feb 16, 20248.448.458.428.438.2775,000
Feb 15, 20248.428.448.398.448.28121,800
Feb 14, 20248.398.428.378.408.2485,200
Feb 13, 20248.368.398.358.378.21139,100
Feb 12, 20248.428.428.368.398.23107,500
Feb 09, 20248.408.418.368.388.2291,500
Feb 09, 20240.081 Dividend
Feb 08, 20248.508.548.448.468.22113,300
Feb 07, 20248.488.508.478.488.2467,100
Feb 06, 20248.458.508.428.478.23145,300
Feb 05, 20248.438.498.438.468.22136,000
Feb 02, 20248.448.498.448.468.22100,300
Feb 01, 20248.508.508.448.478.23124,800
Jan 31, 20248.468.498.418.448.20117,600
Jan 30, 20248.458.488.438.468.22119,600
Jan 29, 20248.468.498.448.468.22109,200
Jan 26, 20248.448.508.438.498.25109,900
Jan 25, 20248.478.518.448.488.24123,800
Jan 24, 20248.538.538.458.478.23108,100
Jan 23, 20248.458.498.458.478.2383,200
Jan 22, 20248.438.488.408.468.22103,900
Jan 19, 20248.458.478.388.458.21116,900
Jan 18, 20248.448.498.388.418.17113,800
Jan 17, 20248.458.508.408.438.1987,900
Jan 16, 20248.568.568.448.508.26154,100
Jan 12, 20248.488.578.488.538.29140,100
Jan 11, 20248.498.528.468.498.2577,700
Jan 11, 20240.081 Dividend
Jan 10, 20248.628.628.578.598.27145,400
Jan 09, 20248.578.618.578.588.2692,300
Jan 08, 20248.548.618.538.608.28177,800
Jan 05, 20248.528.598.518.558.23102,400
Jan 04, 20248.508.558.488.528.20173,400
Jan 03, 20248.558.558.468.488.16125,500
Jan 02, 20248.458.498.418.478.15174,500
Dec 29, 20238.348.448.348.448.12147,800
Dec 28, 20238.428.458.328.348.03126,600
Dec 27, 20238.408.438.378.418.10100,600
Dec 26, 20238.428.428.378.418.1067,000
Dec 22, 20238.348.408.328.378.0694,800
Dec 21, 20238.358.378.288.307.9976,900
Dec 20, 20238.338.388.248.338.02163,100
Dec 19, 20238.338.378.308.318.00103,900
Dec 18, 20238.338.388.288.338.02156,300
Dec 15, 20238.328.378.298.297.98105,600
Dec 14, 20238.268.368.268.328.01226,700
Dec 13, 20238.138.248.098.227.91139,800
Dec 12, 20238.108.138.048.117.81104,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...