14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $8.07 $8.45 Friday, 17th May 2024 PFL stock ended at $8.35. This is 0.120% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.360% from a day low at $8.33 to a day high of $8.36.
90 days $7.95 $8.58
52 weeks $6.98 $8.62

Historical PIMCO Income Strategy Fund prices

Date Open High Low Close Volume
Oct 12, 2023 $7.64 $7.70 $7.56 $7.59 96 961
Oct 11, 2023 $7.69 $7.73 $7.61 $7.65 73 497
Oct 10, 2023 $7.77 $7.80 $7.75 $7.78 102 954
Oct 09, 2023 $7.77 $7.80 $7.76 $7.77 71 522
Oct 06, 2023 $7.71 $7.83 $7.65 $7.81 143 991
Oct 05, 2023 $7.83 $7.86 $7.73 $7.75 162 362
Oct 04, 2023 $7.73 $7.84 $7.72 $7.83 209 661
Oct 03, 2023 $7.70 $7.81 $7.71 $7.74 157 289
Oct 02, 2023 $7.72 $7.72 $7.65 $7.70 219 735
Sep 29, 2023 $7.73 $7.75 $7.66 $7.67 106 289
Sep 28, 2023 $7.52 $7.65 $7.42 $7.61 184 686
Sep 27, 2023 $7.58 $7.60 $7.52 $7.56 97 873
Sep 26, 2023 $7.62 $7.63 $7.44 $7.52 217 743
Sep 25, 2023 $7.66 $7.68 $7.50 $7.61 172 427
Sep 22, 2023 $7.78 $7.81 $7.64 $7.68 176 405
Sep 21, 2023 $7.82 $7.83 $7.75 $7.75 88 960
Sep 20, 2023 $7.88 $7.88 $7.81 $7.86 144 254
Sep 19, 2023 $7.83 $7.90 $7.81 $7.85 58 286
Sep 18, 2023 $7.80 $7.89 $7.78 $7.87 98 576
Sep 15, 2023 $7.80 $7.82 $7.80 $7.81 66 777
Sep 14, 2023 $7.83 $7.84 $7.80 $7.81 71 955
Sep 13, 2023 $7.83 $7.87 $7.80 $7.82 92 358
Sep 12, 2023 $7.84 $7.85 $7.80 $7.81 98 045
Sep 11, 2023 $7.90 $7.95 $7.80 $7.83 128 434
Sep 08, 2023 $7.91 $7.93 $7.88 $7.88 98 462

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use PFL stock historical prices to predict future price movements?
Trend Analysis: Examine the PFL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the PFL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About PIMCO Income Strategy Fund

PIMCO Income Strategy Fund is a closed-ended fixed income mutual fund launched and managed by Allianz Global Investors Fund Management LLC. The fund is co-managed by Pacific Investment Management Company LLC. It invests in fixed income markets across the globe. The fund invests in a diversified portfolio of floating rate debt instruments with an average duration of around three years. It employs fundamental analysis with top-down approach to crea... PFL Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT