loading

PIMCO Income Strategy Fund Stock (PFL) Price History

The historical daily chart and data for PIMCO Income Strategy Fund stock (PFL), show that the latest closing stock price as of April 22, 2024, is $8.18.
  • PIMCO Income Strategy Fund all-time high stock price is $13.30, occurred on August 10, 2021.
  • The lowest PIMCO Income Strategy Fund stock price recorded was $5.9734 on March 18, 2020. Since then, PIMCO Income Strategy Fund's stock price has risen over 36.94% to $8.18 now.
  • The 52-week high stock price for PFL is $8.62, representing a 5.38% increase from the current share price, occurred on January 10, 2024.
  • The 52-week low stock price for PFL is $6.98, indicating a -14.67% decrease from the current share price, occurred on October 26, 2023.
  • The closing price of PIMCO Income Strategy Fund (PFL) stock in the beginning of 2023 was $11.01. The stock closed the year at $8.11, a loss of over -26.31% for the year.
The table below shows more information about PFL historical price data:
Date High Low High - Low Volume % Change
Apr 22, 2024 $8.22 $8.14 $0.08 18,178.0 +0.37%
Apr 19, 2024 $8.20 $8.12 $0.08 108,905.0 -0.24%
Apr 18, 2024 $8.17 $8.11 $0.06 101,684.0 +0.74%
Apr 17, 2024 $8.13 $8.07 $0.058 89,526.0 +0.62%
Apr 16, 2024 $8.06 $7.95 $0.11 120,467.0 +0.62%
Apr 15, 2024 $8.26 $8.00 $0.26 183,473.0 -2.08%
Apr 12, 2024 $8.29 $8.15 $0.14 98,735.0 -1.21%
Apr 11, 2024 $8.37 $8.23 $0.14 121,689.0 -0.96%
Apr 10, 2024 $8.45 $8.34 $0.11 126,705.0 -1.99%
Apr 09, 2024 $8.55 $8.52 $0.035 128,641.0 -0.12%
Apr 08, 2024 $8.55 $8.50 $0.05 133,010.0 +0.00%
Apr 05, 2024 $8.55 $8.52 $0.03 115,602.0 -0.12%
Apr 04, 2024 $8.57 $8.53 $0.0399 75,853.0 +0.12%
Apr 03, 2024 $8.54 $8.51 $0.03 96,338.0 +0.12%
Apr 02, 2024 $8.57 $8.49 $0.08 158,189.0 -0.23%
Apr 01, 2024 $8.55 $8.49 $0.065 166,146.0 +0.83%
Mar 28, 2024 $8.52 $8.47 $0.05 152,608.0 +0.06%
Mar 27, 2024 $8.50 $8.46 $0.045 107,860.0 +0.18%
Mar 26, 2024 $8.49 $8.45 $0.04 83,639.0 -0.12%
Mar 25, 2024 $8.49 $8.46 $0.029 59,339.0 -0.12%

PIMCO Income Strategy Fund Stock (PFL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of PIMCO Income Strategy Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PFL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of PIMCO Income Strategy Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

PIMCO Income Strategy Fund Stock (PFL) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $8.57 $7.95 $0.62 1,843,141.0 -3.54%
Mar, 2024 $8.58 $8.27 $0.31 2,221,035.0 +0.00%
Feb, 2024 $8.54 $8.35 $0.1898 2,125,301.0 +0.47%
Jan, 2024 $8.62 $8.38 $0.24 2,555,316.0 +0.00%

PIMCO Income Strategy Fund Stock (PFL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $8.45 $8.04 $0.4142 2,500,347.0 +4.84%
Nov, 2023 $8.09 $7.28 $0.8099 2,205,961.0 +11.19%
Oct, 2023 $7.86 $6.98 $0.88 2,919,664.0 -5.61%
Sep, 2023 $8.06 $7.42 $0.6408 2,451,367.0 -2.42%
Aug, 2023 $8.38 $7.79 $0.59 2,119,579.0 -5.76%
Jul, 2023 $8.36 $8.10 $0.2599 1,853,183.0 +1.83%
Jun, 2023 $8.20 $7.82 $0.3751 1,683,946.0 +4.46%
May, 2023 $8.19 $7.70 $0.49 1,881,137.0 -1.88%
Apr, 2023 $8.30 $7.82 $0.4808 1,386,272.0 -1.72%
Mar, 2023 $8.76 $7.85 $0.91 2,881,825.0 -5.90%
Feb, 2023 $9.07 $8.26 $0.808 2,465,643.0 -1.59%
Jan, 2023 $8.83 $8.18 $0.6494 2,139,549.0 +8.26%

PIMCO Income Strategy Fund Stock (PFL) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $8.63 $7.91 $0.7199 2,561,772.0 -4.25%
Nov, 2022 $8.54 $8.28 $0.26 2,028,897.0 +0.83%
Oct, 2022 $8.56 $7.73 $0.8324 1,604,500.0 +5.40%
Sep, 2022 $9.15 $7.97 $1.18 2,406,931.0 -11.93%
Aug, 2022 $9.82 $8.95 $0.87 2,284,088.0 -3.10%
Jul, 2022 $9.36 $8.56 $0.80 2,191,216.0 +3.89%
Jun, 2022 $9.45 $8.14 $1.31 3,368,003.0 -3.85%
May, 2022 $9.82 $8.98 $0.84 2,338,308.0 -3.61%
Apr, 2022 $10.45 $9.66 $0.79 1,919,628.0 -4.90%
Mar, 2022 $10.48 $9.70 $0.78 2,819,119.0 -0.29%
Feb, 2022 $10.64 $9.76 $0.88 3,040,068.0 -1.06%
Jan, 2022 $11.08 $10.02 $1.06 3,796,882.0 -5.74%
closed_end_fund_debt NUV
$8.51
price down icon 0.06%
closed_end_fund_debt GOF
$14.14
price up icon 0.57%
closed_end_fund_debt PTY
$13.75
price up icon 0.29%
closed_end_fund_debt JPC
$6.895
price up icon 0.70%
closed_end_fund_debt NZF
$11.76
price down icon 0.09%
closed_end_fund_debt CSQ
$15.39
price up icon 0.13%
Cap:     |  Volume (24h):