PIMCO Income Strategy Fund (PFL) Historical Stock Data
8.30 ↑0.06 (0.73%)
As of April 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, PFL is down -0.11% a day on average. There have been 17 days where PIMCO Income Strategy Fund closed green and 13 days where PFL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.13 | 8.24 | ↑$0.11 (1.35%) | 8.13 | 8.27 | 69.14K |
| 2024-04-24 | 8.33 | 8.27 | ↓$0.06 (-0.72%) | 8.22 | 8.33 | 77.31K |
| 2024-04-23 | 8.29 | 8.30 | ↑$0.01 (0.12%) | 8.29 | 8.33 | 83.28K |
| 2024-04-22 | 8.14 | 8.29 | ↑$0.15 (1.84%) | 8.14 | 8.29 | 78.97K |
| 2024-04-19 | 8.19 | 8.15 | ↓$0.04 (-0.49%) | 8.12 | 8.20 | 108.91K |
| 2024-04-18 | 8.15 | 8.17 | ↑$0.02 (0.25%) | 8.11 | 8.17 | 101.68K |
| 2024-04-17 | 8.07 | 8.11 | ↑$0.04 (0.50%) | 8.07 | 8.13 | 89.53K |
| 2024-04-16 | 8.00 | 8.06 | ↑$0.06 (0.75%) | 7.95 | 8.06 | 120.47K |
| 2024-04-15 | 8.25 | 8.01 | ↓$0.24 (-2.91%) | 8.00 | 8.26 | 183.47K |
| 2024-04-12 | 8.28 | 8.18 | ↓$0.10 (-1.21%) | 8.15 | 8.29 | 98.61K |
| 2024-04-11 | 8.37 | 8.28 | ↓$0.09 (-1.08%) | 8.23 | 8.37 | 121.69K |
| 2024-04-10 | 8.41 | 8.36 | ↓$0.05 (-0.59%) | 8.34 | 8.45 | 126.71K |
| 2024-04-09 | 8.55 | 8.53 | ↓$0.02 (-0.23%) | 8.52 | 8.56 | 128.64K |
| 2024-04-08 | 8.54 | 8.54 | ↑$0.00 (0.00%) | 8.50 | 8.55 | 133.01K |
| 2024-04-05 | 8.54 | 8.54 | ↑$0.00 (0.00%) | 8.52 | 8.55 | 115.60K |
| 2024-04-04 | 8.56 | 8.55 | ↓$0.01 (-0.12%) | 8.53 | 8.57 | 75.85K |
| 2024-04-03 | 8.54 | 8.54 | ↑$0.00 (0.00%) | 8.51 | 8.54 | 96.34K |
| 2024-04-02 | 8.51 | 8.53 | ↑$0.02 (0.24%) | 8.49 | 8.57 | 158.19K |
| 2024-04-01 | 8.51 | 8.55 | ↑$0.04 (0.47%) | 8.49 | 8.56 | 166.13K |
| 2024-03-28 | 8.47 | 8.48 | ↑$0.01 (0.12%) | 8.47 | 8.52 | 152.61K |
| 2024-03-27 | 8.48 | 8.48 | ↓$0.01 (-0.06%) | 8.46 | 8.50 | 107.86K |
| 2024-03-26 | 8.45 | 8.46 | ↑$0.01 (0.12%) | 8.45 | 8.49 | 83.64K |
| 2024-03-25 | 8.47 | 8.47 | ↑$0.00 (0.00%) | 8.46 | 8.49 | 59.34K |
| 2024-03-22 | 8.48 | 8.48 | ↑$0.00 (0.00%) | 8.48 | 8.50 | 67.38K |
| 2024-03-21 | 8.50 | 8.47 | ↓$0.03 (-0.35%) | 8.45 | 8.50 | 97.47K |
| 2024-03-20 | 8.43 | 8.45 | ↑$0.02 (0.24%) | 8.41 | 8.48 | 131.61K |
| 2024-03-19 | 8.40 | 8.39 | ↓$0.01 (-0.12%) | 8.36 | 8.40 | 139.33K |
| 2024-03-18 | 8.30 | 8.35 | ↑$0.05 (0.60%) | 8.30 | 8.35 | 73.80K |
| 2024-03-15 | 8.38 | 8.27 | ↓$0.11 (-1.31%) | 8.27 | 8.39 | 114.42K |
| 2024-03-14 | 8.42 | 8.37 | ↓$0.05 (-0.59%) | 8.35 | 8.44 | 72.44K |
Create an account or log in to view more rows.
$PFL i hate money so im buying
$PFL called it
$PFL let’s ride
$PFL I gave in! Bought more 100 shares
$PFL whats the target for Friday close?
$PFL weak
$PFL my lotto for earnings
$PFL MAY RIP TOMORROW
$PFL looks good
$PFL whats the news????