PIMCO Income Strategy Fund (PFL) Historical Stock Data
8.36 ↓0.00 (-0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFL is down -0.05% 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 8.36 | 8.36 | ↓$0.00 (-0.06%) | 8.34 | 8.40 | 82.32K |
| 2024-12-24 | 8.36 | 8.36 | ↑$0.00 (0.00%) | 8.35 | 8.38 | 39.94K |
| 2024-12-23 | 8.31 | 8.34 | ↑$0.03 (0.36%) | 8.31 | 8.35 | 143.90K |
| 2024-12-20 | 8.31 | 8.33 | ↑$0.02 (0.24%) | 8.30 | 8.38 | 127.51K |
| 2024-12-19 | 8.35 | 8.30 | ↓$0.05 (-0.60%) | 8.28 | 8.36 | 217.21K |
| 2024-12-18 | 8.39 | 8.34 | ↓$0.05 (-0.60%) | 8.33 | 8.41 | 202.22K |
| 2024-12-17 | 8.38 | 8.35 | ↓$0.03 (-0.36%) | 8.34 | 8.42 | 184.95K |
| 2024-12-16 | 8.40 | 8.37 | ↓$0.04 (-0.42%) | 8.36 | 8.42 | 145.10K |
| 2024-12-13 | 8.41 | 8.40 | ↓$0.01 (-0.12%) | 8.36 | 8.44 | 191.18K |
| 2024-12-12 | 8.45 | 8.39 | ↓$0.06 (-0.71%) | 8.38 | 8.46 | 118.38K |
| 2024-12-11 | 8.55 | 8.51 | ↓$0.04 (-0.47%) | 8.49 | 8.56 | 178.33K |
| 2024-12-10 | 8.52 | 8.54 | ↑$0.02 (0.23%) | 8.50 | 8.55 | 151.82K |
| 2024-12-09 | 8.53 | 8.54 | ↑$0.01 (0.12%) | 8.51 | 8.57 | 106.10K |
| 2024-12-06 | 8.53 | 8.54 | ↑$0.01 (0.12%) | 8.52 | 8.57 | 143.27K |
| 2024-12-05 | 8.51 | 8.54 | ↑$0.03 (0.35%) | 8.49 | 8.55 | 176.65K |
| 2024-12-04 | 8.49 | 8.52 | ↑$0.03 (0.29%) | 8.49 | 8.54 | 125.22K |
| 2024-12-03 | 8.50 | 8.50 | ↑$0.00 (0.00%) | 8.50 | 8.53 | 179.86K |
| 2024-12-02 | 8.50 | 8.52 | ↑$0.02 (0.18%) | 8.48 | 8.53 | 208.03K |
| 2024-11-29 | 8.49 | 8.50 | ↑$0.01 (0.12%) | 8.44 | 8.50 | 75.49K |
| 2024-11-27 | 8.40 | 8.48 | ↑$0.08 (0.95%) | 8.40 | 8.48 | 125.59K |
| 2024-11-26 | 8.45 | 8.42 | ↓$0.03 (-0.36%) | 8.40 | 8.46 | 112.95K |
| 2024-11-25 | 8.44 | 8.41 | ↓$0.03 (-0.36%) | 8.41 | 8.47 | 171.97K |
| 2024-11-22 | 8.45 | 8.41 | ↓$0.04 (-0.47%) | 8.38 | 8.47 | 203.69K |
| 2024-11-21 | 8.41 | 8.41 | ↑$0.00 (0.00%) | 8.40 | 8.44 | 42.08K |
| 2024-11-20 | 8.40 | 8.41 | ↑$0.01 (0.12%) | 8.38 | 8.44 | 99.12K |
| 2024-11-19 | 8.32 | 8.38 | ↑$0.06 (0.72%) | 8.32 | 8.41 | 121.24K |
| 2024-11-18 | 8.28 | 8.33 | ↑$0.05 (0.60%) | 8.28 | 8.36 | 99.01K |
| 2024-11-15 | 8.26 | 8.28 | ↑$0.02 (0.24%) | 8.24 | 8.30 | 125.49K |
| 2024-11-14 | 8.29 | 8.28 | ↓$0.01 (-0.12%) | 8.16 | 8.30 | 322.60K |
| 2024-11-13 | 8.41 | 8.27 | ↓$0.14 (-1.66%) | 8.26 | 8.44 | 191.91K |
Create an account or log in to view more rows.
$PFL Good night bears!
$PFL Powell save me
$PFL looks like a loading
$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