NYSE - Nasdaq Real Time Price USD
PIMCO Income Strategy Fund (PFL)
8.28
-0.01
(-0.12%)
At close: June 13 at 4:00:02 PM EDT
8.28
+0.01
+(0.12%)
After hours: June 13 at 4:04:14 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 13, 2025 | 8.28 | 8.29 | 8.25 | 8.28 | 8.28 | 103,600 |
Jun 12, 2025 | 0.081 Dividend | |||||
Jun 12, 2025 | 8.32 | 8.32 | 8.28 | 8.29 | 8.29 | 116,200 |
Jun 11, 2025 | 8.37 | 8.37 | 8.34 | 8.37 | 8.29 | 84,200 |
Jun 10, 2025 | 8.37 | 8.37 | 8.32 | 8.35 | 8.27 | 94,500 |
Jun 9, 2025 | 8.35 | 8.36 | 8.32 | 8.35 | 8.27 | 159,000 |
Jun 6, 2025 | 8.37 | 8.38 | 8.34 | 8.35 | 8.27 | 102,300 |
Jun 5, 2025 | 8.38 | 8.38 | 8.34 | 8.37 | 8.29 | 83,400 |
Jun 4, 2025 | 8.37 | 8.40 | 8.34 | 8.36 | 8.28 | 112,100 |
Jun 3, 2025 | 8.35 | 8.37 | 8.30 | 8.37 | 8.29 | 95,100 |
Jun 2, 2025 | 8.33 | 8.37 | 8.32 | 8.33 | 8.25 | 225,300 |
May 30, 2025 | 8.26 | 8.33 | 8.25 | 8.33 | 8.25 | 92,700 |
May 29, 2025 | 8.29 | 8.30 | 8.24 | 8.30 | 8.22 | 62,500 |
May 28, 2025 | 8.28 | 8.28 | 8.24 | 8.26 | 8.18 | 67,500 |
May 27, 2025 | 8.29 | 8.29 | 8.24 | 8.26 | 8.18 | 72,900 |
May 23, 2025 | 8.21 | 8.24 | 8.19 | 8.23 | 8.15 | 68,100 |
May 22, 2025 | 8.21 | 8.22 | 8.15 | 8.21 | 8.13 | 148,900 |
May 21, 2025 | 8.28 | 8.29 | 8.17 | 8.19 | 8.11 | 96,600 |
May 20, 2025 | 8.30 | 8.31 | 8.26 | 8.29 | 8.21 | 68,000 |
May 19, 2025 | 8.29 | 8.30 | 8.26 | 8.30 | 8.22 | 102,200 |
May 16, 2025 | 8.34 | 8.34 | 8.28 | 8.31 | 8.23 | 42,700 |
May 15, 2025 | 8.30 | 8.33 | 8.25 | 8.30 | 8.22 | 64,000 |
May 14, 2025 | 8.29 | 8.30 | 8.24 | 8.30 | 8.22 | 90,600 |
May 13, 2025 | 8.31 | 8.33 | 8.24 | 8.27 | 8.19 | 121,400 |
May 12, 2025 | 0.081 Dividend | |||||
May 12, 2025 | 8.30 | 8.31 | 8.26 | 8.31 | 8.23 | 109,200 |
May 9, 2025 | 8.33 | 8.33 | 8.27 | 8.31 | 8.15 | 91,300 |
May 8, 2025 | 8.30 | 8.33 | 8.27 | 8.30 | 8.14 | 91,700 |
May 7, 2025 | 8.33 | 8.33 | 8.27 | 8.30 | 8.14 | 62,100 |
May 6, 2025 | 8.29 | 8.32 | 8.27 | 8.30 | 8.14 | 119,800 |
May 5, 2025 | 8.32 | 8.34 | 8.28 | 8.28 | 8.12 | 78,200 |
May 2, 2025 | 8.39 | 8.39 | 8.32 | 8.32 | 8.16 | 127,900 |
May 1, 2025 | 8.36 | 8.38 | 8.33 | 8.35 | 8.19 | 125,900 |
Apr 30, 2025 | 8.25 | 8.34 | 8.24 | 8.29 | 8.13 | 161,900 |
Apr 29, 2025 | 8.29 | 8.33 | 8.24 | 8.26 | 8.10 | 99,900 |
Apr 28, 2025 | 8.28 | 8.28 | 8.23 | 8.28 | 8.12 | 98,000 |
Apr 25, 2025 | 8.20 | 8.24 | 8.16 | 8.23 | 8.07 | 99,000 |
Apr 24, 2025 | 8.15 | 8.19 | 8.13 | 8.19 | 8.03 | 123,100 |
Apr 23, 2025 | 8.20 | 8.22 | 8.08 | 8.12 | 7.96 | 177,600 |
Apr 22, 2025 | 8.12 | 8.16 | 8.07 | 8.12 | 7.96 | 114,200 |
Apr 21, 2025 | 8.10 | 8.10 | 8.02 | 8.04 | 7.88 | 86,300 |
Apr 17, 2025 | 8.08 | 8.13 | 8.02 | 8.10 | 7.94 | 151,600 |
Apr 16, 2025 | 8.09 | 8.09 | 8.00 | 8.04 | 7.88 | 116,900 |
Apr 15, 2025 | 8.01 | 8.08 | 7.95 | 8.07 | 7.91 | 120,500 |
Apr 14, 2025 | 7.94 | 7.97 | 7.85 | 7.97 | 7.82 | 134,400 |
Apr 11, 2025 | 0.081 Dividend | |||||
Apr 11, 2025 | 7.80 | 7.90 | 7.73 | 7.85 | 7.70 | 152,300 |
Apr 10, 2025 | 8.18 | 8.18 | 7.77 | 7.82 | 7.59 | 267,400 |
Apr 9, 2025 | 7.84 | 8.24 | 7.76 | 8.21 | 7.97 | 320,700 |
Apr 8, 2025 | 7.99 | 8.17 | 7.82 | 7.94 | 7.71 | 373,300 |
Apr 7, 2025 | 7.67 | 7.81 | 7.11 | 7.76 | 7.53 | 565,600 |
Apr 4, 2025 | 8.44 | 8.44 | 7.82 | 7.94 | 7.71 | 739,300 |
Apr 3, 2025 | 8.52 | 8.55 | 8.47 | 8.52 | 8.27 | 180,600 |
Apr 2, 2025 | 8.59 | 8.59 | 8.57 | 8.57 | 8.32 | 115,900 |
Apr 1, 2025 | 8.59 | 8.59 | 8.56 | 8.58 | 8.33 | 205,300 |
Mar 31, 2025 | 8.54 | 8.60 | 8.53 | 8.60 | 8.35 | 93,500 |
Mar 28, 2025 | 8.53 | 8.55 | 8.51 | 8.54 | 8.29 | 83,500 |
Mar 27, 2025 | 8.57 | 8.59 | 8.55 | 8.57 | 8.32 | 132,400 |
Mar 26, 2025 | 8.57 | 8.58 | 8.53 | 8.58 | 8.33 | 107,600 |
Mar 25, 2025 | 8.55 | 8.56 | 8.55 | 8.56 | 8.31 | 77,600 |
Mar 24, 2025 | 8.53 | 8.55 | 8.53 | 8.55 | 8.30 | 83,700 |
Mar 21, 2025 | 8.52 | 8.54 | 8.51 | 8.53 | 8.28 | 74,400 |
Mar 20, 2025 | 8.51 | 8.53 | 8.49 | 8.52 | 8.27 | 245,700 |
Mar 19, 2025 | 8.48 | 8.51 | 8.48 | 8.50 | 8.25 | 144,600 |
Mar 18, 2025 | 8.49 | 8.49 | 8.44 | 8.48 | 8.23 | 91,500 |
Mar 17, 2025 | 8.46 | 8.48 | 8.44 | 8.48 | 8.23 | 100,800 |
Mar 14, 2025 | 8.47 | 8.47 | 8.42 | 8.46 | 8.21 | 112,500 |
Mar 13, 2025 | 0.081 Dividend | |||||
Mar 13, 2025 | 8.46 | 8.48 | 8.42 | 8.45 | 8.20 | 181,700 |
Mar 12, 2025 | 8.50 | 8.55 | 8.45 | 8.55 | 8.22 | 194,800 |
Mar 11, 2025 | 8.54 | 8.55 | 8.47 | 8.48 | 8.15 | 246,400 |
Mar 10, 2025 | 8.57 | 8.58 | 8.51 | 8.52 | 8.19 | 190,200 |
Mar 7, 2025 | 8.60 | 8.60 | 8.55 | 8.56 | 8.23 | 143,600 |
Mar 6, 2025 | 8.59 | 8.60 | 8.57 | 8.59 | 8.26 | 149,400 |
Mar 5, 2025 | 8.58 | 8.60 | 8.57 | 8.58 | 8.25 | 120,300 |
Mar 4, 2025 | 8.58 | 8.58 | 8.55 | 8.58 | 8.25 | 177,500 |
Mar 3, 2025 | 8.56 | 8.59 | 8.55 | 8.57 | 8.24 | 216,800 |
Feb 28, 2025 | 8.54 | 8.55 | 8.52 | 8.55 | 8.22 | 115,600 |
Feb 27, 2025 | 8.54 | 8.55 | 8.52 | 8.52 | 8.19 | 152,300 |
Feb 26, 2025 | 8.55 | 8.55 | 8.50 | 8.54 | 8.21 | 128,400 |
Feb 25, 2025 | 8.53 | 8.55 | 8.50 | 8.54 | 8.21 | 102,100 |
Feb 24, 2025 | 8.49 | 8.52 | 8.47 | 8.51 | 8.18 | 178,900 |
Feb 21, 2025 | 8.54 | 8.55 | 8.46 | 8.49 | 8.16 | 177,200 |
Feb 20, 2025 | 8.54 | 8.54 | 8.51 | 8.53 | 8.20 | 88,900 |
Feb 19, 2025 | 8.51 | 8.53 | 8.50 | 8.52 | 8.19 | 96,500 |
Feb 18, 2025 | 8.52 | 8.52 | 8.49 | 8.51 | 8.18 | 172,300 |
Feb 14, 2025 | 8.50 | 8.53 | 8.49 | 8.49 | 8.16 | 143,300 |
Feb 13, 2025 | 0.081 Dividend | |||||
Feb 13, 2025 | 8.54 | 8.54 | 8.49 | 8.50 | 8.17 | 181,100 |
Feb 12, 2025 | 8.56 | 8.59 | 8.56 | 8.57 | 8.16 | 136,000 |
Feb 11, 2025 | 8.56 | 8.60 | 8.55 | 8.58 | 8.17 | 221,500 |
Feb 10, 2025 | 8.54 | 8.57 | 8.52 | 8.57 | 8.16 | 297,400 |
Feb 7, 2025 | 8.55 | 8.57 | 8.45 | 8.48 | 8.07 | 285,700 |
Feb 6, 2025 | 8.55 | 8.55 | 8.53 | 8.54 | 8.13 | 89,900 |
Feb 5, 2025 | 8.52 | 8.54 | 8.51 | 8.53 | 8.12 | 177,800 |
Feb 4, 2025 | 8.48 | 8.52 | 8.47 | 8.49 | 8.08 | 138,900 |
Feb 3, 2025 | 8.43 | 8.48 | 8.41 | 8.46 | 8.06 | 288,400 |
Jan 31, 2025 | 8.44 | 8.46 | 8.43 | 8.46 | 8.06 | 169,600 |
Jan 30, 2025 | 8.43 | 8.44 | 8.41 | 8.43 | 8.03 | 70,700 |
Jan 29, 2025 | 8.39 | 8.44 | 8.38 | 8.40 | 8.00 | 99,100 |
Jan 28, 2025 | 8.43 | 8.45 | 8.39 | 8.41 | 8.01 | 126,500 |
Jan 27, 2025 | 8.38 | 8.42 | 8.38 | 8.40 | 8.00 | 71,900 |
Jan 24, 2025 | 8.44 | 8.44 | 8.39 | 8.41 | 8.01 | 92,300 |
Jan 23, 2025 | 8.42 | 8.44 | 8.39 | 8.42 | 8.02 | 132,000 |
Jan 22, 2025 | 8.45 | 8.45 | 8.38 | 8.43 | 8.03 | 160,200 |
Jan 21, 2025 | 8.42 | 8.43 | 8.38 | 8.42 | 8.02 | 219,200 |
Jan 17, 2025 | 8.42 | 8.42 | 8.38 | 8.41 | 8.01 | 63,900 |
Jan 16, 2025 | 8.39 | 8.42 | 8.32 | 8.39 | 7.99 | 117,100 |
Jan 15, 2025 | 8.42 | 8.43 | 8.38 | 8.39 | 7.99 | 124,500 |
Jan 14, 2025 | 8.43 | 8.45 | 8.39 | 8.40 | 8.00 | 92,000 |
Jan 13, 2025 | 0.081 Dividend | |||||
Jan 13, 2025 | 8.40 | 8.45 | 8.35 | 8.43 | 8.03 | 320,500 |
Jan 10, 2025 | 8.46 | 8.52 | 8.45 | 8.48 | 8.00 | 217,800 |
Jan 8, 2025 | 8.49 | 8.52 | 8.46 | 8.50 | 8.02 | 254,100 |
Jan 7, 2025 | 8.45 | 8.50 | 8.44 | 8.48 | 8.00 | 204,700 |
Jan 6, 2025 | 8.52 | 8.52 | 8.45 | 8.46 | 7.98 | 233,500 |
Jan 3, 2025 | 8.48 | 8.49 | 8.45 | 8.48 | 8.00 | 151,600 |
Jan 2, 2025 | 8.40 | 8.47 | 8.39 | 8.47 | 7.99 | 273,500 |
Dec 31, 2024 | 8.33 | 8.39 | 8.31 | 8.38 | 7.90 | 146,100 |
Dec 30, 2024 | 8.32 | 8.35 | 8.29 | 8.31 | 7.84 | 170,300 |
Dec 27, 2024 | 8.36 | 8.37 | 8.30 | 8.32 | 7.85 | 115,200 |
Dec 26, 2024 | 8.36 | 8.40 | 8.34 | 8.36 | 7.88 | 82,300 |
Dec 24, 2024 | 8.36 | 8.38 | 8.35 | 8.36 | 7.88 | 39,900 |
Dec 23, 2024 | 8.31 | 8.35 | 8.31 | 8.34 | 7.87 | 145,400 |
Dec 20, 2024 | 8.31 | 8.38 | 8.29 | 8.33 | 7.86 | 127,500 |
Dec 19, 2024 | 8.35 | 8.36 | 8.28 | 8.30 | 7.83 | 217,200 |
Dec 18, 2024 | 8.39 | 8.41 | 8.32 | 8.34 | 7.87 | 202,200 |
Dec 17, 2024 | 8.38 | 8.42 | 8.34 | 8.35 | 7.88 | 184,900 |
Dec 16, 2024 | 8.40 | 8.42 | 8.36 | 8.37 | 7.89 | 145,100 |
Dec 13, 2024 | 8.41 | 8.44 | 8.36 | 8.40 | 7.92 | 191,200 |
Dec 12, 2024 | 0.081 Dividend | |||||
Dec 12, 2024 | 8.45 | 8.46 | 8.38 | 8.39 | 7.91 | 118,400 |
Dec 11, 2024 | 8.55 | 8.56 | 8.49 | 8.51 | 7.95 | 178,300 |
Dec 10, 2024 | 8.52 | 8.55 | 8.50 | 8.54 | 7.98 | 151,800 |
Dec 9, 2024 | 8.53 | 8.57 | 8.51 | 8.54 | 7.98 | 106,100 |
Dec 6, 2024 | 8.53 | 8.57 | 8.52 | 8.54 | 7.98 | 143,300 |
Dec 5, 2024 | 8.51 | 8.56 | 8.49 | 8.54 | 7.98 | 176,600 |
Dec 4, 2024 | 8.49 | 8.54 | 8.49 | 8.52 | 7.96 | 125,200 |
Dec 3, 2024 | 8.50 | 8.54 | 8.50 | 8.50 | 7.94 | 179,900 |
Dec 2, 2024 | 8.50 | 8.53 | 8.48 | 8.52 | 7.96 | 208,000 |
Nov 29, 2024 | 8.49 | 8.50 | 8.44 | 8.50 | 7.94 | 75,500 |
Nov 27, 2024 | 8.40 | 8.48 | 8.40 | 8.48 | 7.92 | 125,600 |
Nov 26, 2024 | 8.45 | 8.46 | 8.40 | 8.42 | 7.87 | 113,000 |
Nov 25, 2024 | 8.44 | 8.47 | 8.41 | 8.41 | 7.86 | 172,000 |
Nov 22, 2024 | 8.45 | 8.47 | 8.38 | 8.41 | 7.86 | 203,700 |
Nov 21, 2024 | 8.41 | 8.44 | 8.40 | 8.41 | 7.86 | 42,100 |
Nov 20, 2024 | 8.40 | 8.44 | 8.38 | 8.41 | 7.86 | 99,100 |
Nov 19, 2024 | 8.32 | 8.41 | 8.32 | 8.38 | 7.83 | 121,200 |
Nov 18, 2024 | 8.28 | 8.36 | 8.28 | 8.33 | 7.78 | 99,000 |
Nov 15, 2024 | 8.26 | 8.30 | 8.24 | 8.28 | 7.73 | 125,500 |
Nov 14, 2024 | 8.29 | 8.30 | 8.16 | 8.28 | 7.73 | 322,600 |
Nov 13, 2024 | 8.41 | 8.44 | 8.26 | 8.27 | 7.73 | 191,900 |
Nov 12, 2024 | 0.081 Dividend | |||||
Nov 12, 2024 | 8.43 | 8.45 | 8.38 | 8.41 | 7.86 | 190,000 |
Nov 11, 2024 | 8.56 | 8.56 | 8.48 | 8.51 | 7.87 | 174,500 |
Nov 8, 2024 | 8.51 | 8.56 | 8.50 | 8.55 | 7.91 | 196,800 |
Nov 7, 2024 | 8.50 | 8.52 | 8.45 | 8.52 | 7.88 | 256,700 |
Nov 6, 2024 | 8.55 | 8.55 | 8.43 | 8.48 | 7.85 | 290,700 |
Nov 5, 2024 | 8.53 | 8.56 | 8.52 | 8.54 | 7.90 | 56,100 |
Nov 4, 2024 | 8.56 | 8.60 | 8.51 | 8.53 | 7.89 | 84,400 |
Nov 1, 2024 | 8.56 | 8.59 | 8.52 | 8.54 | 7.90 | 106,700 |
Oct 31, 2024 | 8.55 | 8.56 | 8.51 | 8.54 | 7.90 | 88,100 |
Oct 30, 2024 | 8.54 | 8.56 | 8.51 | 8.54 | 7.90 | 121,500 |
Oct 29, 2024 | 8.56 | 8.57 | 8.51 | 8.52 | 7.88 | 109,300 |
Oct 28, 2024 | 8.56 | 8.57 | 8.51 | 8.56 | 7.92 | 104,100 |
Oct 25, 2024 | 8.54 | 8.57 | 8.52 | 8.52 | 7.88 | 72,100 |
Oct 24, 2024 | 8.59 | 8.60 | 8.55 | 8.55 | 7.91 | 67,800 |
Oct 23, 2024 | 8.57 | 8.61 | 8.56 | 8.58 | 7.94 | 66,300 |
Oct 22, 2024 | 8.60 | 8.61 | 8.56 | 8.58 | 7.94 | 76,000 |
Oct 21, 2024 | 8.57 | 8.63 | 8.54 | 8.58 | 7.94 | 148,000 |
Oct 18, 2024 | 8.55 | 8.59 | 8.53 | 8.57 | 7.93 | 128,400 |
Oct 17, 2024 | 8.56 | 8.57 | 8.53 | 8.56 | 7.92 | 141,700 |
Oct 16, 2024 | 8.50 | 8.58 | 8.50 | 8.56 | 7.92 | 164,900 |
Oct 15, 2024 | 8.65 | 8.65 | 8.50 | 8.52 | 7.88 | 195,300 |
Oct 14, 2024 | 8.66 | 8.67 | 8.61 | 8.62 | 7.98 | 125,800 |
Oct 11, 2024 | 0.081 Dividend | |||||
Oct 11, 2024 | 8.63 | 8.69 | 8.63 | 8.66 | 8.01 | 132,800 |
Oct 10, 2024 | 8.76 | 8.81 | 8.73 | 8.73 | 8.00 | 242,800 |
Oct 9, 2024 | 8.78 | 8.78 | 8.72 | 8.74 | 8.01 | 175,800 |
Oct 8, 2024 | 8.77 | 8.78 | 8.64 | 8.75 | 8.02 | 256,700 |
Oct 7, 2024 | 8.75 | 8.81 | 8.71 | 8.77 | 8.04 | 320,400 |
Oct 4, 2024 | 8.67 | 8.74 | 8.66 | 8.72 | 7.99 | 215,400 |
Oct 3, 2024 | 8.58 | 8.65 | 8.57 | 8.65 | 7.93 | 174,000 |
Oct 2, 2024 | 8.53 | 8.61 | 8.52 | 8.61 | 7.89 | 195,400 |
Oct 1, 2024 | 8.57 | 8.60 | 8.56 | 8.57 | 7.86 | 167,700 |
Sep 30, 2024 | 8.54 | 8.57 | 8.52 | 8.57 | 7.86 | 207,500 |
Sep 27, 2024 | 8.54 | 8.58 | 8.53 | 8.54 | 7.83 | 70,400 |
Sep 26, 2024 | 8.54 | 8.57 | 8.50 | 8.54 | 7.83 | 94,000 |
Sep 25, 2024 | 8.51 | 8.55 | 8.49 | 8.54 | 7.83 | 136,600 |
Sep 24, 2024 | 8.50 | 8.52 | 8.46 | 8.51 | 7.80 | 117,500 |
Sep 23, 2024 | 8.49 | 8.50 | 8.47 | 8.50 | 7.79 | 92,300 |
Sep 20, 2024 | 8.43 | 8.50 | 8.42 | 8.49 | 7.78 | 205,400 |
Sep 19, 2024 | 8.50 | 8.50 | 8.33 | 8.42 | 7.72 | 245,000 |
Sep 18, 2024 | 8.45 | 8.50 | 8.45 | 8.49 | 7.78 | 102,700 |
Sep 17, 2024 | 8.47 | 8.48 | 8.45 | 8.46 | 7.76 | 99,700 |
Sep 16, 2024 | 8.42 | 8.47 | 8.42 | 8.46 | 7.76 | 377,300 |
Sep 13, 2024 | 0.081 Dividend | |||||
Sep 13, 2024 | 8.42 | 8.46 | 8.41 | 8.43 | 7.73 | 81,100 |
Sep 12, 2024 | 8.48 | 8.49 | 8.43 | 8.48 | 7.70 | 101,100 |
Sep 11, 2024 | 8.46 | 8.49 | 8.46 | 8.48 | 7.70 | 75,800 |
Sep 10, 2024 | 8.49 | 8.50 | 8.48 | 8.49 | 7.71 | 124,000 |
Sep 9, 2024 | 8.45 | 8.49 | 8.45 | 8.49 | 7.71 | 114,100 |
Sep 6, 2024 | 8.43 | 8.47 | 8.43 | 8.45 | 7.67 | 100,400 |
Sep 5, 2024 | 8.42 | 8.48 | 8.42 | 8.46 | 7.68 | 116,300 |
Sep 4, 2024 | 8.38 | 8.47 | 8.38 | 8.45 | 7.67 | 193,200 |
Sep 3, 2024 | 8.38 | 8.41 | 8.37 | 8.41 | 7.64 | 165,800 |
Aug 30, 2024 | 8.35 | 8.37 | 8.33 | 8.36 | 7.59 | 77,200 |
Aug 29, 2024 | 8.39 | 8.40 | 8.35 | 8.35 | 7.58 | 145,500 |
Aug 28, 2024 | 8.36 | 8.39 | 8.32 | 8.37 | 7.60 | 84,600 |
Aug 27, 2024 | 8.36 | 8.39 | 8.34 | 8.35 | 7.58 | 37,200 |
Aug 26, 2024 | 8.39 | 8.40 | 8.34 | 8.37 | 7.60 | 82,500 |
Aug 23, 2024 | 8.32 | 8.37 | 8.32 | 8.37 | 7.60 | 101,100 |
Aug 22, 2024 | 8.31 | 8.34 | 8.28 | 8.28 | 7.52 | 75,900 |
Aug 21, 2024 | 8.30 | 8.35 | 8.28 | 8.31 | 7.54 | 135,900 |
Aug 20, 2024 | 8.27 | 8.34 | 8.26 | 8.31 | 7.54 | 103,800 |
Aug 19, 2024 | 8.30 | 8.35 | 8.26 | 8.30 | 7.54 | 610,800 |
Aug 16, 2024 | 8.24 | 8.31 | 8.23 | 8.30 | 7.54 | 176,300 |
Aug 15, 2024 | 8.15 | 8.24 | 8.13 | 8.22 | 7.46 | 205,700 |
Aug 14, 2024 | 8.16 | 8.20 | 8.10 | 8.11 | 7.36 | 167,500 |
Aug 13, 2024 | 8.21 | 8.22 | 8.13 | 8.16 | 7.41 | 65,000 |
Aug 12, 2024 | 0.081 Dividend | |||||
Aug 12, 2024 | 8.22 | 8.23 | 8.13 | 8.21 | 7.45 | 101,900 |
Aug 9, 2024 | 8.22 | 8.27 | 8.21 | 8.24 | 7.41 | 79,400 |
Aug 8, 2024 | 8.28 | 8.28 | 8.20 | 8.21 | 7.38 | 108,100 |
Aug 7, 2024 | 8.30 | 8.33 | 8.22 | 8.23 | 7.40 | 348,900 |
Aug 6, 2024 | 8.19 | 8.30 | 8.17 | 8.30 | 7.46 | 135,800 |
Aug 5, 2024 | 8.23 | 8.23 | 8.14 | 8.17 | 7.34 | 252,000 |
Aug 2, 2024 | 8.36 | 8.39 | 8.27 | 8.37 | 7.52 | 230,700 |
Aug 1, 2024 | 8.32 | 8.38 | 8.32 | 8.35 | 7.51 | 174,000 |
Jul 31, 2024 | 8.29 | 8.31 | 8.26 | 8.30 | 7.46 | 101,600 |
Jul 30, 2024 | 8.25 | 8.26 | 8.24 | 8.26 | 7.43 | 75,600 |
Jul 29, 2024 | 8.25 | 8.25 | 8.22 | 8.22 | 7.39 | 78,000 |
Jul 26, 2024 | 8.23 | 8.24 | 8.21 | 8.23 | 7.40 | 72,900 |
Jul 25, 2024 | 8.23 | 8.23 | 8.20 | 8.20 | 7.37 | 86,900 |
Jul 24, 2024 | 8.20 | 8.23 | 8.19 | 8.21 | 7.38 | 91,100 |
Jul 23, 2024 | 8.19 | 8.21 | 8.14 | 8.20 | 7.37 | 101,300 |
Jul 22, 2024 | 8.14 | 8.19 | 8.10 | 8.18 | 7.35 | 126,500 |
Jul 19, 2024 | 8.17 | 8.18 | 8.10 | 8.14 | 7.32 | 93,800 |
Jul 18, 2024 | 8.13 | 8.15 | 8.10 | 8.15 | 7.33 | 132,300 |
Jul 17, 2024 | 8.15 | 8.17 | 8.12 | 8.13 | 7.31 | 101,300 |
Jul 16, 2024 | 8.14 | 8.16 | 8.10 | 8.13 | 7.31 | 118,600 |
Jul 15, 2024 | 8.14 | 8.15 | 8.07 | 8.10 | 7.28 | 187,600 |
Jul 12, 2024 | 8.13 | 8.15 | 8.07 | 8.11 | 7.29 | 124,600 |
Jul 11, 2024 | 0.081 Dividend | |||||
Jul 11, 2024 | 8.11 | 8.14 | 8.10 | 8.12 | 7.30 | 99,500 |
Jul 10, 2024 | 8.16 | 8.17 | 8.13 | 8.16 | 7.26 | 158,600 |
Jul 9, 2024 | 8.16 | 8.18 | 8.15 | 8.18 | 7.28 | 110,400 |
Jul 8, 2024 | 8.14 | 8.17 | 8.12 | 8.16 | 7.26 | 108,900 |
Jul 5, 2024 | 8.18 | 8.18 | 8.12 | 8.15 | 7.25 | 134,500 |
Jul 3, 2024 | 8.14 | 8.16 | 8.12 | 8.16 | 7.26 | 139,200 |
Jul 2, 2024 | 8.18 | 8.18 | 8.11 | 8.15 | 7.25 | 221,200 |
Jul 1, 2024 | 8.16 | 8.19 | 8.11 | 8.16 | 7.26 | 159,800 |
Jun 28, 2024 | 8.14 | 8.15 | 8.06 | 8.15 | 7.25 | 121,400 |
Jun 27, 2024 | 8.12 | 8.15 | 8.07 | 8.09 | 7.20 | 107,500 |
Jun 26, 2024 | 8.11 | 8.13 | 8.10 | 8.11 | 7.22 | 108,700 |
Jun 25, 2024 | 8.14 | 8.18 | 8.10 | 8.15 | 7.25 | 86,700 |
Jun 24, 2024 | 8.12 | 8.16 | 8.05 | 8.11 | 7.22 | 154,800 |
Jun 21, 2024 | 8.17 | 8.17 | 8.12 | 8.16 | 7.26 | 635,800 |
Jun 20, 2024 | 8.22 | 8.24 | 8.07 | 8.15 | 7.25 | 178,900 |
Jun 18, 2024 | 8.26 | 8.27 | 8.22 | 8.22 | 7.32 | 123,100 |
Jun 17, 2024 | 8.22 | 8.29 | 8.22 | 8.27 | 7.36 | 110,600 |
Jun 14, 2024 | 8.25 | 8.28 | 8.22 | 8.25 | 7.34 | 109,000 |
Related Tickers
PFN PIMCO Income Strategy Fund II
7.26
-0.82%
PCM PCM Fund Inc.
6.26
-1.57%
PGP PIMCO Global StocksPLUS & Income Fund
8.03
+0.25%
PCN PIMCO Corporate & Income Strategy Fund
12.51
-1.03%
EHI Western Asset Global High Income Fund Inc.
6.45
-0.15%
PHK PIMCO High Income Fund
4.7700
0.00%
RCS PIMCO Strategic Income Fund, Inc.
6.72
-2.18%
HIO Western Asset High Income Opportunity Fund Inc.
3.9000
+0.26%
OPP RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
8.33
-0.25%
HIX Western Asset High Income Fund II Inc.
4.2300
-0.24%