PIMCO Income Strategy Fund (PFL)
8.06
+0.22
(+2.81%)
USD |
NYSE |
Jun 01, 16:00
8.06
0.00 (0.00%)
After-Hours: 17:56
PFL Price: 8.06 for June 1, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2023 | 7.83 | 7.844 | 7.766 | 7.84 | 39512.00 |
| May 30, 2023 | 7.82 | 7.84 | 7.742 | 7.81 | 69939.00 |
| May 26, 2023 | 7.73 | 7.79 | 7.73 | 7.784 | 82296.00 |
| May 25, 2023 | 7.78 | 7.783 | 7.70 | 7.75 | 112735.0 |
| May 24, 2023 | 7.71 | 7.79 | 7.71 | 7.76 | 166925.0 |
| May 23, 2023 | 7.85 | 7.888 | 7.70 | 7.78 | 246219.0 |
| May 22, 2023 | 7.96 | 8.02 | 7.84 | 7.84 | 145894.0 |
| May 19, 2023 | 7.96 | 7.98 | 7.94 | 7.95 | 90069.00 |
| May 18, 2023 | 7.90 | 8.01 | 7.90 | 7.96 | 46222.00 |
| May 17, 2023 | 7.91 | 7.975 | 7.90 | 7.94 | 54939.00 |
| May 16, 2023 | 7.92 | 7.99 | 7.88 | 7.905 | 78880.00 |
| May 15, 2023 | 7.98 | 8.03 | 7.93 | 7.95 | 97248.00 |
| May 12, 2023 | 7.99 | 8.01 | 7.919 | 7.99 | 59696.00 |
| May 11, 2023 | 7.98 | 8.005 | 7.93 | 7.94 | 64511.00 |
| May 10, 2023 | 8.04 | 8.09 | 7.96 | 8.00 | 84668.00 |
| May 09, 2023 | 8.13 | 8.16 | 8.07 | 8.09 | 74536.00 |
| May 08, 2023 | 8.15 | 8.17 | 8.11 | 8.14 | 84405.00 |
| May 05, 2023 | 8.13 | 8.19 | 8.111 | 8.17 | 48892.00 |
| May 04, 2023 | 8.14 | 8.14 | 8.040 | 8.09 | 74723.00 |
| May 03, 2023 | 8.08 | 8.15 | 8.06 | 8.14 | 46278.00 |
| May 02, 2023 | 8.05 | 8.07 | 7.97 | 8.05 | 52796.00 |
| May 01, 2023 | 8.05 | 8.08 | 8.00 | 8.05 | 81111.00 |
| Apr 28, 2023 | 7.97 | 8.03 | 7.96 | 7.99 | 65810.00 |
| Apr 27, 2023 | 7.97 | 8.00 | 7.921 | 7.96 | 58053.00 |
| Apr 26, 2023 | 7.93 | 8.00 | 7.92 | 7.98 | 70414.00 |
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
10.65
Average
11.14
Median
Oct 24 2018