U.S. markets closed
F S&P 500
5,368.25 +2.25 (+0.04%) F Dow Jones
38,893.00 +9.00 (+0.02%) F Nasdaq
19,090.25 +16.00 (+0.08%) E-mini Russell 2000 Index Futur
2,067.40 -1.30 (-0.06%) Petróleo
74.54 +0.47 (+0.63%) Oro
2,386.60 +11.10 (+0.47%)
PIMCO Income Strategy Fund (PFL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 8.34 | 8.36 | 8.31 | 8.35 | 8.35 | 76,500 |
| 04 jun 2024 | 8.31 | 8.35 | 8.28 | 8.32 | 8.32 | 119,000 |
| 03 jun 2024 | 8.30 | 8.45 | 8.28 | 8.32 | 8.32 | 152,300 |
| 31 may 2024 | 8.27 | 8.30 | 8.26 | 8.29 | 8.29 | 64,900 |
| 30 may 2024 | 8.28 | 8.28 | 8.26 | 8.27 | 8.27 | 39,000 |
| 29 may 2024 | 8.27 | 8.30 | 8.26 | 8.26 | 8.26 | 85,100 |
| 28 may 2024 | 8.29 | 8.31 | 8.28 | 8.29 | 8.29 | 55,500 |
| 24 may 2024 | 8.32 | 8.34 | 8.26 | 8.28 | 8.28 | 99,400 |
| 23 may 2024 | 8.38 | 8.40 | 8.31 | 8.31 | 8.31 | 66,400 |
| 22 may 2024 | 8.39 | 8.40 | 8.36 | 8.37 | 8.37 | 56,800 |
| 21 may 2024 | 8.35 | 8.39 | 8.35 | 8.39 | 8.39 | 65,800 |
| 20 may 2024 | 8.32 | 8.37 | 8.32 | 8.36 | 8.36 | 74,500 |
| 17 may 2024 | 8.33 | 8.36 | 8.33 | 8.35 | 8.35 | 62,300 |
| 16 may 2024 | 8.32 | 8.37 | 8.32 | 8.34 | 8.34 | 104,700 |
| 15 may 2024 | 8.32 | 8.35 | 8.32 | 8.34 | 8.34 | 65,000 |
| 14 may 2024 | 8.30 | 8.32 | 8.27 | 8.28 | 8.28 | 67,700 |
| 13 may 2024 | 8.32 | 8.33 | 8.28 | 8.32 | 8.32 | 59,400 |
| 10 may 2024 | 8.30 | 8.35 | 8.27 | 8.32 | 8.32 | 112,900 |
| 10 may 2024 | 0.081 Dividendo | |||||
| 09 may 2024 | 8.40 | 8.42 | 8.39 | 8.41 | 8.33 | 111,000 |
| 08 may 2024 | 8.43 | 8.43 | 8.37 | 8.41 | 8.33 | 68,700 |
| 07 may 2024 | 8.41 | 8.45 | 8.41 | 8.43 | 8.35 | 95,600 |
| 06 may 2024 | 8.40 | 8.44 | 8.37 | 8.41 | 8.33 | 95,500 |
| 03 may 2024 | 8.40 | 8.42 | 8.39 | 8.42 | 8.34 | 66,300 |
| 02 may 2024 | 8.38 | 8.40 | 8.35 | 8.36 | 8.28 | 93,700 |
| 01 may 2024 | 8.31 | 8.38 | 8.29 | 8.35 | 8.27 | 94,000 |
| 30 abr 2024 | 8.30 | 8.35 | 8.28 | 8.31 | 8.23 | 88,100 |
| 29 abr 2024 | 8.30 | 8.33 | 8.28 | 8.32 | 8.24 | 33,400 |
| 26 abr 2024 | 8.24 | 8.31 | 8.24 | 8.27 | 8.19 | 53,400 |
| 25 abr 2024 | 8.13 | 8.27 | 8.13 | 8.24 | 8.16 | 69,100 |
| 24 abr 2024 | 8.33 | 8.33 | 8.22 | 8.27 | 8.19 | 77,300 |
| 23 abr 2024 | 8.29 | 8.33 | 8.29 | 8.30 | 8.22 | 83,500 |
| 22 abr 2024 | 8.14 | 8.29 | 8.14 | 8.29 | 8.21 | 79,000 |
| 19 abr 2024 | 8.19 | 8.20 | 8.12 | 8.15 | 8.07 | 108,900 |
| 18 abr 2024 | 8.15 | 8.17 | 8.11 | 8.17 | 8.09 | 101,700 |
| 17 abr 2024 | 8.07 | 8.13 | 8.07 | 8.11 | 8.03 | 89,500 |
| 16 abr 2024 | 8.00 | 8.06 | 7.95 | 8.06 | 7.98 | 120,500 |
| 15 abr 2024 | 8.25 | 8.26 | 8.00 | 8.01 | 7.93 | 186,500 |
| 12 abr 2024 | 8.28 | 8.29 | 8.15 | 8.18 | 8.10 | 98,700 |
| 11 abr 2024 | 8.37 | 8.37 | 8.23 | 8.28 | 8.20 | 121,700 |
| 10 abr 2024 | 8.41 | 8.45 | 8.34 | 8.36 | 8.28 | 126,700 |
| 10 abr 2024 | 0.081 Dividendo | |||||
| 09 abr 2024 | 8.55 | 8.56 | 8.52 | 8.53 | 8.37 | 128,600 |
| 08 abr 2024 | 8.54 | 8.55 | 8.50 | 8.54 | 8.38 | 133,000 |
| 05 abr 2024 | 8.54 | 8.55 | 8.52 | 8.54 | 8.38 | 115,600 |
| 04 abr 2024 | 8.56 | 8.57 | 8.53 | 8.55 | 8.39 | 75,900 |
| 03 abr 2024 | 8.54 | 8.54 | 8.51 | 8.54 | 8.38 | 96,300 |
| 02 abr 2024 | 8.51 | 8.57 | 8.49 | 8.53 | 8.37 | 158,200 |
| 01 abr 2024 | 8.51 | 8.56 | 8.49 | 8.55 | 8.39 | 166,100 |
| 28 mar 2024 | 8.47 | 8.52 | 8.47 | 8.48 | 8.32 | 152,600 |
| 27 mar 2024 | 8.48 | 8.50 | 8.46 | 8.48 | 8.32 | 108,000 |
| 26 mar 2024 | 8.45 | 8.49 | 8.45 | 8.46 | 8.30 | 83,600 |
| 25 mar 2024 | 8.47 | 8.49 | 8.46 | 8.47 | 8.31 | 59,300 |
| 22 mar 2024 | 8.48 | 8.50 | 8.48 | 8.48 | 8.32 | 67,400 |
| 21 mar 2024 | 8.50 | 8.50 | 8.45 | 8.47 | 8.31 | 97,500 |
| 20 mar 2024 | 8.43 | 8.48 | 8.40 | 8.45 | 8.29 | 131,600 |
| 19 mar 2024 | 8.40 | 8.40 | 8.36 | 8.39 | 8.23 | 139,300 |
| 18 mar 2024 | 8.30 | 8.35 | 8.30 | 8.35 | 8.19 | 73,800 |
| 15 mar 2024 | 8.38 | 8.39 | 8.27 | 8.27 | 8.11 | 114,400 |
| 14 mar 2024 | 8.42 | 8.44 | 8.35 | 8.37 | 8.21 | 72,400 |
| 13 mar 2024 | 8.42 | 8.50 | 8.39 | 8.41 | 8.25 | 130,800 |
| 12 mar 2024 | 8.46 | 8.46 | 8.37 | 8.44 | 8.28 | 170,800 |
| 11 mar 2024 | 8.48 | 8.48 | 8.43 | 8.46 | 8.30 | 86,600 |
| 08 mar 2024 | 8.51 | 8.52 | 8.43 | 8.48 | 8.32 | 104,200 |
| 08 mar 2024 | 0.081 Dividendo | |||||
| 07 mar 2024 | 8.57 | 8.58 | 8.56 | 8.56 | 8.32 | 109,400 |
| 06 mar 2024 | 8.54 | 8.57 | 8.52 | 8.55 | 8.31 | 114,500 |
| 05 mar 2024 | 8.52 | 8.54 | 8.50 | 8.51 | 8.27 | 114,800 |
| 04 mar 2024 | 8.49 | 8.57 | 8.46 | 8.51 | 8.27 | 140,200 |
| 01 mar 2024 | 8.49 | 8.50 | 8.45 | 8.47 | 8.23 | 149,600 |
| 29 feb 2024 | 8.50 | 8.53 | 8.45 | 8.48 | 8.24 | 82,200 |
| 28 feb 2024 | 8.46 | 8.51 | 8.46 | 8.49 | 8.25 | 120,700 |
| 27 feb 2024 | 8.44 | 8.47 | 8.43 | 8.45 | 8.21 | 63,900 |
| 26 feb 2024 | 8.44 | 8.45 | 8.36 | 8.44 | 8.20 | 127,400 |
| 23 feb 2024 | 8.42 | 8.45 | 8.41 | 8.42 | 8.18 | 82,700 |
| 22 feb 2024 | 8.44 | 8.45 | 8.40 | 8.41 | 8.17 | 88,100 |
| 21 feb 2024 | 8.37 | 8.44 | 8.37 | 8.40 | 8.16 | 136,500 |
| 20 feb 2024 | 8.46 | 8.48 | 8.40 | 8.43 | 8.19 | 117,100 |
| 16 feb 2024 | 8.44 | 8.45 | 8.42 | 8.43 | 8.19 | 75,000 |
| 15 feb 2024 | 8.42 | 8.44 | 8.39 | 8.44 | 8.20 | 121,800 |
| 14 feb 2024 | 8.39 | 8.42 | 8.37 | 8.40 | 8.16 | 85,200 |
| 13 feb 2024 | 8.36 | 8.39 | 8.35 | 8.37 | 8.13 | 139,100 |
| 12 feb 2024 | 8.42 | 8.42 | 8.36 | 8.39 | 8.15 | 107,500 |
| 09 feb 2024 | 8.40 | 8.41 | 8.36 | 8.38 | 8.14 | 91,500 |
| 09 feb 2024 | 0.081 Dividendo | |||||
| 08 feb 2024 | 8.50 | 8.54 | 8.44 | 8.46 | 8.14 | 113,300 |
| 07 feb 2024 | 8.48 | 8.50 | 8.47 | 8.48 | 8.16 | 67,100 |
| 06 feb 2024 | 8.45 | 8.50 | 8.42 | 8.47 | 8.15 | 145,300 |
| 05 feb 2024 | 8.43 | 8.49 | 8.43 | 8.46 | 8.14 | 136,000 |
| 02 feb 2024 | 8.44 | 8.49 | 8.44 | 8.46 | 8.14 | 100,300 |
| 01 feb 2024 | 8.50 | 8.50 | 8.44 | 8.47 | 8.15 | 124,800 |
| 31 ene 2024 | 8.46 | 8.49 | 8.41 | 8.44 | 8.12 | 117,600 |
| 30 ene 2024 | 8.45 | 8.48 | 8.43 | 8.46 | 8.14 | 119,600 |
| 29 ene 2024 | 8.46 | 8.49 | 8.44 | 8.46 | 8.14 | 109,200 |
| 26 ene 2024 | 8.44 | 8.50 | 8.43 | 8.49 | 8.17 | 109,900 |
| 25 ene 2024 | 8.47 | 8.51 | 8.44 | 8.48 | 8.16 | 123,800 |
| 24 ene 2024 | 8.53 | 8.53 | 8.45 | 8.47 | 8.15 | 108,100 |
| 23 ene 2024 | 8.45 | 8.49 | 8.45 | 8.47 | 8.15 | 83,200 |
| 22 ene 2024 | 8.43 | 8.48 | 8.40 | 8.46 | 8.14 | 103,900 |
| 19 ene 2024 | 8.45 | 8.47 | 8.38 | 8.45 | 8.13 | 116,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.