PIMCO Income Strategy Fund (PFL)
NYSE: PFL · Real-Time Price · USD
8.45
+0.03 (0.36%)
At close: Feb 6, 2026, 4:00 PM EST
8.45
0.00 (0.00%)
After-hours: Feb 6, 2026, 4:10 PM EST
PFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 8.44 | 8.45 | 8.43 | 8.44 | - | 0.18% | 116,097 |
| Feb 5, 2026 | 8.43 | 8.44 | 8.42 | 8.42 | 8.42 | -0.06% | 114,322 |
| Feb 4, 2026 | 8.41 | 8.43 | 8.41 | 8.43 | 8.43 | -0.06% | 103,417 |
| Feb 3, 2026 | 8.44 | 8.44 | 8.41 | 8.43 | 8.43 | - | 146,586 |
| Feb 2, 2026 | 8.42 | 8.43 | 8.41 | 8.43 | 8.43 | 0.24% | 167,554 |
| Jan 30, 2026 | 8.40 | 8.41 | 8.39 | 8.41 | 8.41 | 0.12% | 159,325 |
| Jan 29, 2026 | 8.40 | 8.40 | 8.36 | 8.40 | 8.40 | 0.12% | 169,290 |
| Jan 28, 2026 | 8.38 | 8.40 | 8.38 | 8.39 | 8.39 | 0.12% | 138,582 |
| Jan 27, 2026 | 8.41 | 8.44 | 8.37 | 8.38 | 8.38 | -0.48% | 155,291 |
| Jan 26, 2026 | 8.43 | 8.43 | 8.40 | 8.42 | 8.42 | 0.12% | 155,738 |
| Jan 23, 2026 | 8.43 | 8.43 | 8.39 | 8.41 | 8.41 | 0.18% | 207,061 |
| Jan 22, 2026 | 8.38 | 8.42 | 8.36 | 8.40 | 8.40 | 0.12% | 155,033 |
| Jan 21, 2026 | 8.39 | 8.42 | 8.36 | 8.39 | 8.39 | 0.18% | 201,867 |
| Jan 20, 2026 | 8.39 | 8.40 | 8.31 | 8.37 | 8.37 | -0.48% | 385,686 |
| Jan 16, 2026 | 8.39 | 8.43 | 8.39 | 8.41 | 8.41 | 0.12% | 202,178 |
| Jan 15, 2026 | 8.42 | 8.42 | 8.40 | 8.40 | 8.40 | -0.24% | 100,178 |
| Jan 14, 2026 | 8.41 | 8.43 | 8.38 | 8.42 | 8.42 | 0.12% | 154,622 |
| Jan 13, 2026 | 8.44 | 8.44 | 8.39 | 8.41 | 8.41 | -0.71% | 191,609 |
| Jan 12, 2026 | 8.47 | 8.51 | 8.46 | 8.47 | 8.39 | - | 241,890 |
| Jan 9, 2026 | 8.46 | 8.47 | 8.45 | 8.47 | 8.39 | 0.36% | 189,314 |
| Jan 8, 2026 | 8.43 | 8.46 | 8.42 | 8.44 | 8.36 | 0.12% | 149,973 |
| Jan 7, 2026 | 8.44 | 8.47 | 8.43 | 8.43 | 8.35 | -0.24% | 183,702 |
| Jan 6, 2026 | 8.47 | 8.47 | 8.43 | 8.45 | 8.37 | -0.12% | 209,375 |
| Jan 5, 2026 | 8.47 | 8.48 | 8.45 | 8.46 | 8.38 | - | 302,112 |
| Jan 2, 2026 | 8.51 | 8.51 | 8.44 | 8.46 | 8.38 | 0.36% | 308,358 |
| Dec 31, 2025 | 8.42 | 8.49 | 8.42 | 8.43 | 8.35 | -0.32% | 768,711 |
| Dec 30, 2025 | 8.44 | 8.46 | 8.42 | 8.46 | 8.38 | 0.20% | 310,185 |
| Dec 29, 2025 | 8.34 | 8.45 | 8.34 | 8.44 | 8.36 | 0.48% | 409,875 |
| Dec 26, 2025 | 8.37 | 8.40 | 8.35 | 8.40 | 8.32 | 0.48% | 229,593 |
| Dec 24, 2025 | 8.37 | 8.37 | 8.34 | 8.36 | 8.28 | 0.24% | 199,351 |
| Dec 23, 2025 | 8.38 | 8.38 | 8.34 | 8.34 | 8.26 | -0.24% | 147,685 |
| Dec 22, 2025 | 8.37 | 8.37 | 8.33 | 8.36 | 8.28 | -0.24% | 189,196 |
| Dec 19, 2025 | 8.39 | 8.40 | 8.37 | 8.38 | 8.30 | -0.12% | 221,468 |
| Dec 18, 2025 | 8.38 | 8.40 | 8.37 | 8.39 | 8.31 | - | 182,414 |
| Dec 17, 2025 | 8.42 | 8.42 | 8.38 | 8.39 | 8.31 | - | 207,628 |
| Dec 16, 2025 | 8.39 | 8.42 | 8.37 | 8.39 | 8.31 | -0.12% | 235,349 |
| Dec 15, 2025 | 8.39 | 8.40 | 8.37 | 8.40 | 8.32 | 0.60% | 224,300 |
| Dec 12, 2025 | 8.39 | 8.40 | 8.35 | 8.35 | 8.27 | -0.48% | 278,879 |
| Dec 11, 2025 | 8.44 | 8.46 | 8.38 | 8.39 | 8.31 | -1.29% | 186,607 |
| Dec 10, 2025 | 8.54 | 8.54 | 8.48 | 8.50 | 8.34 | -0.23% | 323,740 |
| Dec 9, 2025 | 8.51 | 8.52 | 8.50 | 8.52 | 8.36 | 0.24% | 272,680 |
| Dec 8, 2025 | 8.51 | 8.51 | 8.47 | 8.50 | 8.34 | -0.12% | 153,783 |
| Dec 5, 2025 | 8.52 | 8.53 | 8.48 | 8.51 | 8.35 | 0.12% | 180,322 |
| Dec 4, 2025 | 8.51 | 8.51 | 8.48 | 8.50 | 8.34 | 0.12% | 173,116 |
| Dec 3, 2025 | 8.50 | 8.52 | 8.48 | 8.49 | 8.33 | 0.12% | 357,920 |
| Dec 2, 2025 | 8.49 | 8.49 | 8.45 | 8.48 | 8.32 | 0.24% | 279,619 |
| Dec 1, 2025 | 8.44 | 8.46 | 8.41 | 8.46 | 8.30 | 0.24% | 365,978 |
| Nov 28, 2025 | 8.46 | 8.46 | 8.40 | 8.44 | 8.28 | 0.36% | 194,455 |
| Nov 26, 2025 | 8.43 | 8.43 | 8.41 | 8.41 | 8.25 | 0.12% | 171,884 |
| Nov 25, 2025 | 8.39 | 8.40 | 8.36 | 8.40 | 8.24 | 0.36% | 231,589 |