PIMCO Income Strategy Fund (PFL)
8.32
+0.04
(+0.48%)
USD |
NYSE |
May 15, 15:02
PFL Price: 8.32 for May 15, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 8.30 | 8.32 | 8.27 | 8.28 | 67733.00 |
May 13, 2024 | 8.32 | 8.33 | 8.275 | 8.32 | 59401.00 |
May 10, 2024 | 8.30 | 8.35 | 8.271 | 8.32 | 112927.0 |
May 09, 2024 | 8.40 | 8.42 | 8.39 | 8.41 | 111049.0 |
May 08, 2024 | 8.43 | 8.43 | 8.37 | 8.41 | 68747.00 |
May 07, 2024 | 8.41 | 8.445 | 8.406 | 8.43 | 95570.00 |
May 06, 2024 | 8.40 | 8.44 | 8.37 | 8.41 | 95512.00 |
May 03, 2024 | 8.40 | 8.423 | 8.39 | 8.42 | 66262.00 |
May 02, 2024 | 8.38 | 8.400 | 8.35 | 8.36 | 93735.00 |
May 01, 2024 | 8.31 | 8.38 | 8.286 | 8.35 | 93961.00 |
Apr 30, 2024 | 8.30 | 8.348 | 8.28 | 8.31 | 88087.00 |
Apr 29, 2024 | 8.30 | 8.33 | 8.283 | 8.32 | 33382.00 |
Apr 26, 2024 | 8.24 | 8.31 | 8.24 | 8.27 | 53352.00 |
Apr 25, 2024 | 8.13 | 8.27 | 8.13 | 8.24 | 69148.00 |
Apr 24, 2024 | 8.33 | 8.33 | 8.22 | 8.27 | 77313.00 |
Apr 23, 2024 | 8.29 | 8.33 | 8.29 | 8.30 | 83480.00 |
Apr 22, 2024 | 8.14 | 8.29 | 8.14 | 8.29 | 78972.00 |
Apr 19, 2024 | 8.19 | 8.20 | 8.12 | 8.15 | 108905.0 |
Apr 18, 2024 | 8.15 | 8.17 | 8.11 | 8.17 | 101684.0 |
Apr 17, 2024 | 8.07 | 8.128 | 8.07 | 8.11 | 89526.00 |
Apr 16, 2024 | 8.00 | 8.06 | 7.95 | 8.06 | 120533.0 |
Apr 15, 2024 | 8.25 | 8.26 | 8.00 | 8.01 | 186473.0 |
Apr 12, 2024 | 8.28 | 8.29 | 8.15 | 8.18 | 98735.00 |
Apr 11, 2024 | 8.37 | 8.37 | 8.23 | 8.28 | 121689.0 |
Apr 10, 2024 | 8.41 | 8.45 | 8.34 | 8.36 | 126705.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.327
Minimum
Mar 18 2020
13.17
Maximum
Sep 01 2021
10.00
Average
10.03
Median
Sep 21 2020