PIMCO Income Strategy Fund (PFL)
8.41
0.00 (0.00%)
USD |
NYSE |
Nov 21, 16:00
8.41
0.00 (0.00%)
After-Hours: 20:00
PFL Price: 8.41 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 8.40 | 8.44 | 8.38 | 8.41 | 99120.00 |
| Nov 19, 2024 | 8.32 | 8.41 | 8.32 | 8.38 | 121236.0 |
| Nov 18, 2024 | 8.280 | 8.36 | 8.278 | 8.33 | 99011.00 |
| Nov 15, 2024 | 8.26 | 8.30 | 8.24 | 8.28 | 125494.0 |
| Nov 14, 2024 | 8.29 | 8.30 | 8.16 | 8.28 | 322598.0 |
| Nov 13, 2024 | 8.41 | 8.443 | 8.26 | 8.27 | 191910.0 |
| Nov 12, 2024 | 8.43 | 8.45 | 8.38 | 8.41 | 189987.0 |
| Nov 11, 2024 | 8.56 | 8.560 | 8.48 | 8.51 | 174547.0 |
| Nov 08, 2024 | 8.51 | 8.56 | 8.50 | 8.55 | 196828.0 |
| Nov 07, 2024 | 8.50 | 8.52 | 8.45 | 8.52 | 256687.0 |
| Nov 06, 2024 | 8.55 | 8.55 | 8.43 | 8.48 | 290741.0 |
| Nov 05, 2024 | 8.53 | 8.555 | 8.52 | 8.54 | 56067.00 |
| 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 |
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
9.650
Average
9.08
Median
May 20 2020