NYSE:PFL
PIMCO Income Strategy Fund Stock Price (Quote)
$8.35
+0.0400 (+0.481%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.95 | $8.57 | Wednesday, 1st May 2024 PFL stock ended at $8.35. This is 0.481% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.13% from a day low at $8.29 to a day high of $8.38. |
| 90 days | $7.95 | $8.58 | |
| 52 weeks | $6.98 | $8.62 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $8.31 | $8.38 | $8.29 | $8.35 | 93 961 |
| Apr 30, 2024 | $8.30 | $8.35 | $8.28 | $8.31 | 87 967 |
| Apr 29, 2024 | $8.30 | $8.33 | $8.28 | $8.32 | 33 382 |
| Apr 26, 2024 | $8.24 | $8.31 | $8.24 | $8.27 | 53 352 |
| Apr 25, 2024 | $8.13 | $8.27 | $8.13 | $8.24 | 69 132 |
| Apr 24, 2024 | $8.33 | $8.33 | $8.22 | $8.27 | 77 313 |
| Apr 23, 2024 | $8.29 | $8.33 | $8.29 | $8.30 | 83 480 |
| Apr 22, 2024 | $8.14 | $8.29 | $8.14 | $8.29 | 78 972 |
| Apr 19, 2024 | $8.19 | $8.20 | $8.12 | $8.15 | 108 905 |
| Apr 18, 2024 | $8.15 | $8.17 | $8.11 | $8.17 | 101 683 |
| Apr 17, 2024 | $8.07 | $8.13 | $8.07 | $8.11 | 89 526 |
| Apr 16, 2024 | $8.00 | $8.06 | $7.95 | $8.06 | 120 467 |
| Apr 15, 2024 | $8.25 | $8.26 | $8.00 | $8.01 | 183 095 |
| Apr 12, 2024 | $8.28 | $8.29 | $8.15 | $8.18 | 98 610 |
| Apr 11, 2024 | $8.37 | $8.37 | $8.23 | $8.28 | 121 689 |
| Apr 10, 2024 | $8.41 | $8.45 | $8.34 | $8.36 | 126 705 |
| Apr 09, 2024 | $8.55 | $8.56 | $8.52 | $8.53 | 128 641 |
| Apr 08, 2024 | $8.54 | $8.55 | $8.50 | $8.54 | 133 011 |
| Apr 05, 2024 | $8.54 | $8.55 | $8.52 | $8.54 | 115 602 |
| Apr 04, 2024 | $8.56 | $8.57 | $8.53 | $8.55 | 75 853 |
| Apr 03, 2024 | $8.54 | $8.54 | $8.51 | $8.54 | 96 338 |
| Apr 02, 2024 | $8.51 | $8.57 | $8.49 | $8.53 | 158 189 |
| Apr 01, 2024 | $8.51 | $8.56 | $8.49 | $8.55 | 166 126 |
| Mar 28, 2024 | $8.47 | $8.52 | $8.47 | $8.48 | 152 608 |
| Mar 27, 2024 | $8.48 | $8.50 | $8.46 | $8.48 | 106 860 |
