PIMCO Income Strategy Fund (PFL)
8.534
-0.01
(-0.07%)
USD |
NYSE |
Nov 04, 16:00
8.525
-0.01
(-0.11%)
After-Hours: 20:00
PFL Price: 8.534 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 8.56 | 8.60 | 8.51 | 8.534 | 84351.00 |
| Nov 01, 2024 | 8.56 | 8.591 | 8.52 | 8.54 | 106683.0 |
| Oct 31, 2024 | 8.55 | 8.56 | 8.51 | 8.54 | 88063.00 |
| Oct 30, 2024 | 8.54 | 8.560 | 8.51 | 8.54 | 121454.0 |
| Oct 29, 2024 | 8.56 | 8.572 | 8.51 | 8.52 | 109264.0 |
| Oct 28, 2024 | 8.56 | 8.57 | 8.512 | 8.56 | 104074.0 |
| Oct 25, 2024 | 8.54 | 8.57 | 8.52 | 8.52 | 72123.00 |
| Oct 24, 2024 | 8.59 | 8.60 | 8.55 | 8.55 | 67773.00 |
| Oct 23, 2024 | 8.57 | 8.610 | 8.56 | 8.58 | 66313.00 |
| Oct 22, 2024 | 8.60 | 8.61 | 8.56 | 8.58 | 75971.00 |
| Oct 21, 2024 | 8.57 | 8.63 | 8.54 | 8.58 | 147999.0 |
| Oct 18, 2024 | 8.55 | 8.585 | 8.531 | 8.57 | 128391.0 |
| Oct 17, 2024 | 8.56 | 8.57 | 8.53 | 8.56 | 141715.0 |
| Oct 16, 2024 | 8.50 | 8.58 | 8.50 | 8.56 | 164851.0 |
| Oct 15, 2024 | 8.65 | 8.65 | 8.50 | 8.52 | 195287.0 |
| Oct 14, 2024 | 8.66 | 8.67 | 8.61 | 8.62 | 125825.0 |
| Oct 11, 2024 | 8.63 | 8.69 | 8.63 | 8.66 | 132785.0 |
| Oct 10, 2024 | 8.76 | 8.81 | 8.73 | 8.73 | 242780.0 |
| Oct 09, 2024 | 8.78 | 8.78 | 8.72 | 8.74 | 175775.0 |
| Oct 08, 2024 | 8.77 | 8.78 | 8.635 | 8.75 | 256726.0 |
| Oct 07, 2024 | 8.75 | 8.81 | 8.71 | 8.77 | 320382.0 |
| Oct 04, 2024 | 8.67 | 8.74 | 8.660 | 8.72 | 215426.0 |
| Oct 03, 2024 | 8.58 | 8.65 | 8.57 | 8.645 | 173975.0 |
| Oct 02, 2024 | 8.53 | 8.612 | 8.52 | 8.605 | 195408.0 |
| Oct 01, 2024 | 8.57 | 8.60 | 8.555 | 8.575 | 167693.0 |
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
9.684
Average
9.13
Median
May 13 2022