PIMCO Income Strategy Fund (PFL)
NYSE: PFL · Real-Time Price · USD
8.23
+0.04 (0.49%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.20 | 8.24 | 8.16 | 8.23 | 8.23 | 0.49% | 99,010 |
| Apr 24, 2025 | 8.15 | 8.19 | 8.13 | 8.19 | 8.19 | 0.86% | 123,136 |
| Apr 23, 2025 | 8.20 | 8.22 | 8.08 | 8.12 | 8.12 | - | 177,572 |
| Apr 22, 2025 | 8.12 | 8.16 | 8.07 | 8.12 | 8.12 | 1.00% | 114,191 |
| Apr 21, 2025 | 8.10 | 8.10 | 8.02 | 8.04 | 8.04 | -0.74% | 86,262 |
| Apr 17, 2025 | 8.08 | 8.13 | 8.02 | 8.10 | 8.10 | 0.75% | 151,593 |
| Apr 16, 2025 | 8.09 | 8.09 | 8.00 | 8.04 | 8.04 | -0.37% | 116,860 |
| Apr 15, 2025 | 8.01 | 8.08 | 7.95 | 8.07 | 8.07 | 1.25% | 120,497 |
| Apr 14, 2025 | 7.94 | 7.97 | 7.85 | 7.97 | 7.97 | 1.53% | 134,404 |
| Apr 11, 2025 | 7.80 | 7.90 | 7.73 | 7.85 | 7.85 | 0.36% | 152,284 |
| Apr 10, 2025 | 8.18 | 8.18 | 7.77 | 7.82 | 7.74 | -4.73% | 267,454 |
| Apr 9, 2025 | 7.84 | 8.24 | 7.76 | 8.21 | 8.13 | 3.40% | 320,703 |
| Apr 8, 2025 | 7.99 | 8.17 | 7.82 | 7.94 | 7.86 | 2.32% | 373,295 |
| Apr 7, 2025 | 7.67 | 7.81 | 7.11 | 7.76 | 7.68 | -2.27% | 565,607 |
| Apr 4, 2025 | 8.44 | 8.44 | 7.82 | 7.94 | 7.86 | -6.81% | 739,250 |
| Apr 3, 2025 | 8.52 | 8.55 | 8.47 | 8.52 | 8.43 | -0.64% | 180,561 |
| Apr 2, 2025 | 8.59 | 8.59 | 8.58 | 8.58 | 8.49 | -0.06% | 115,882 |
| Apr 1, 2025 | 8.59 | 8.59 | 8.56 | 8.58 | 8.49 | -0.23% | 205,272 |
| Mar 31, 2025 | 8.54 | 8.60 | 8.53 | 8.60 | 8.51 | 0.70% | 93,710 |
| Mar 28, 2025 | 8.53 | 8.55 | 8.51 | 8.54 | 8.45 | -0.35% | 83,523 |
| Mar 27, 2025 | 8.57 | 8.59 | 8.55 | 8.57 | 8.48 | -0.12% | 132,355 |
| Mar 26, 2025 | 8.57 | 8.58 | 8.53 | 8.58 | 8.49 | 0.23% | 107,560 |
| Mar 25, 2025 | 8.55 | 8.56 | 8.55 | 8.56 | 8.47 | 0.12% | 77,577 |
| Mar 24, 2025 | 8.53 | 8.55 | 8.53 | 8.55 | 8.46 | 0.23% | 83,652 |
| Mar 21, 2025 | 8.52 | 8.54 | 8.51 | 8.53 | 8.44 | 0.12% | 74,445 |
| Mar 20, 2025 | 8.51 | 8.53 | 8.49 | 8.52 | 8.43 | 0.24% | 245,653 |
| Mar 19, 2025 | 8.48 | 8.51 | 8.48 | 8.50 | 8.41 | 0.24% | 144,558 |
| Mar 18, 2025 | 8.49 | 8.50 | 8.44 | 8.48 | 8.39 | - | 91,501 |
| Mar 17, 2025 | 8.46 | 8.48 | 8.44 | 8.48 | 8.39 | 0.24% | 100,773 |
| Mar 14, 2025 | 8.47 | 8.47 | 8.42 | 8.46 | 8.37 | 0.12% | 112,520 |
| Mar 13, 2025 | 8.46 | 8.48 | 8.42 | 8.45 | 8.36 | -1.17% | 181,702 |
| Mar 12, 2025 | 8.50 | 8.55 | 8.45 | 8.55 | 8.38 | 0.83% | 194,776 |
| Mar 11, 2025 | 8.54 | 8.55 | 8.47 | 8.48 | 8.31 | -0.47% | 246,427 |
| Mar 10, 2025 | 8.57 | 8.58 | 8.51 | 8.52 | 8.35 | -0.47% | 190,157 |
| Mar 7, 2025 | 8.60 | 8.60 | 8.55 | 8.56 | 8.39 | -0.29% | 143,630 |
| Mar 6, 2025 | 8.59 | 8.60 | 8.57 | 8.59 | 8.42 | 0.01% | 149,364 |
| Mar 5, 2025 | 8.58 | 8.60 | 8.57 | 8.58 | 8.42 | 0.07% | 120,290 |
| Mar 4, 2025 | 8.58 | 8.58 | 8.55 | 8.58 | 8.41 | 0.09% | 177,515 |
| Mar 3, 2025 | 8.56 | 8.59 | 8.55 | 8.57 | 8.40 | 0.23% | 216,845 |
| Feb 28, 2025 | 8.54 | 8.55 | 8.52 | 8.55 | 8.38 | 0.35% | 115,640 |
| Feb 27, 2025 | 8.54 | 8.55 | 8.52 | 8.52 | 8.35 | -0.23% | 152,320 |
| Feb 26, 2025 | 8.55 | 8.55 | 8.50 | 8.54 | 8.37 | - | 128,435 |
| Feb 25, 2025 | 8.53 | 8.55 | 8.50 | 8.54 | 8.37 | 0.35% | 102,144 |
| Feb 24, 2025 | 8.49 | 8.52 | 8.47 | 8.51 | 8.34 | 0.24% | 178,888 |
| Feb 21, 2025 | 8.54 | 8.55 | 8.46 | 8.49 | 8.32 | -0.47% | 177,185 |
| Feb 20, 2025 | 8.54 | 8.54 | 8.51 | 8.53 | 8.36 | 0.18% | 88,941 |
| Feb 19, 2025 | 8.51 | 8.53 | 8.50 | 8.52 | 8.35 | 0.06% | 96,476 |
| Feb 18, 2025 | 8.52 | 8.52 | 8.49 | 8.51 | 8.34 | 0.24% | 172,343 |
| Feb 14, 2025 | 8.50 | 8.53 | 8.49 | 8.49 | 8.32 | -0.12% | 143,281 |
| Feb 13, 2025 | 8.54 | 8.54 | 8.49 | 8.50 | 8.33 | -0.76% | 181,106 |