PIMCO Income Strategy Fund (PFL)
NYSE: PFL · Real-Time Price · USD
8.04
-0.06 (-0.74%)
Mar 18, 2026, 4:00 PM EDT - Market closed
PFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 8.08 | 8.11 | 8.03 | 8.04 | 8.04 | -0.74% | 102,926 |
| Mar 17, 2026 | 8.04 | 8.11 | 8.04 | 8.10 | 8.10 | 1.00% | 233,897 |
| Mar 16, 2026 | 8.00 | 8.08 | 7.97 | 8.02 | 8.02 | 0.50% | 250,352 |
| Mar 13, 2026 | 8.07 | 8.13 | 7.97 | 7.98 | 7.98 | -1.72% | 488,496 |
| Mar 12, 2026 | 8.19 | 8.21 | 8.12 | 8.12 | 8.12 | -2.17% | 258,438 |
| Mar 11, 2026 | 8.29 | 8.32 | 8.26 | 8.30 | 8.22 | 0.36% | 239,967 |
| Mar 10, 2026 | 8.15 | 8.28 | 8.15 | 8.27 | 8.19 | 1.35% | 289,711 |
| Mar 9, 2026 | 8.27 | 8.27 | 8.13 | 8.16 | 8.08 | -1.81% | 349,762 |
| Mar 6, 2026 | 8.33 | 8.35 | 8.29 | 8.31 | 8.23 | -0.72% | 265,243 |
| Mar 5, 2026 | 8.39 | 8.41 | 8.35 | 8.37 | 8.29 | -0.24% | 202,987 |
| Mar 4, 2026 | 8.36 | 8.41 | 8.36 | 8.39 | 8.31 | 0.36% | 169,157 |
| Mar 3, 2026 | 8.39 | 8.40 | 8.30 | 8.36 | 8.28 | -0.83% | 285,029 |
| Mar 2, 2026 | 8.40 | 8.45 | 8.36 | 8.43 | 8.35 | - | 229,964 |
| Feb 27, 2026 | 8.38 | 8.43 | 8.34 | 8.43 | 8.35 | 0.30% | 193,607 |
| Feb 26, 2026 | 8.40 | 8.42 | 8.38 | 8.41 | 8.32 | 0.06% | 134,063 |
| Feb 25, 2026 | 8.41 | 8.43 | 8.31 | 8.40 | 8.32 | -0.18% | 275,783 |
| Feb 24, 2026 | 8.37 | 8.42 | 8.37 | 8.42 | 8.33 | 0.54% | 199,304 |
| Feb 23, 2026 | 8.38 | 8.40 | 8.36 | 8.37 | 8.29 | - | 160,311 |
| Feb 20, 2026 | 8.36 | 8.41 | 8.36 | 8.37 | 8.29 | - | 205,998 |
| Feb 19, 2026 | 8.40 | 8.40 | 8.37 | 8.37 | 8.29 | - | 144,345 |
| Feb 18, 2026 | 8.42 | 8.43 | 8.37 | 8.37 | 8.29 | -0.48% | 156,463 |
| Feb 17, 2026 | 8.40 | 8.41 | 8.37 | 8.41 | 8.33 | 0.12% | 93,776 |
| Feb 13, 2026 | 8.40 | 8.40 | 8.37 | 8.40 | 8.32 | 0.36% | 153,757 |
| Feb 12, 2026 | 8.45 | 8.45 | 8.36 | 8.37 | 8.29 | -1.41% | 192,751 |
| Feb 11, 2026 | 8.48 | 8.50 | 8.46 | 8.49 | 8.33 | 0.24% | 260,805 |
| Feb 10, 2026 | 8.44 | 8.49 | 8.43 | 8.47 | 8.31 | -0.06% | 247,905 |
| Feb 9, 2026 | 8.45 | 8.48 | 8.44 | 8.48 | 8.31 | 0.30% | 246,736 |
| Feb 6, 2026 | 8.44 | 8.45 | 8.43 | 8.45 | 8.29 | 0.36% | 141,942 |
| Feb 5, 2026 | 8.43 | 8.44 | 8.42 | 8.42 | 8.26 | -0.06% | 115,322 |
| Feb 4, 2026 | 8.41 | 8.43 | 8.41 | 8.43 | 8.26 | -0.06% | 103,517 |
| Feb 3, 2026 | 8.44 | 8.44 | 8.41 | 8.43 | 8.27 | - | 146,586 |
| Feb 2, 2026 | 8.42 | 8.43 | 8.41 | 8.43 | 8.27 | 0.24% | 167,654 |
| Jan 30, 2026 | 8.40 | 8.41 | 8.39 | 8.41 | 8.25 | 0.12% | 159,325 |
| Jan 29, 2026 | 8.40 | 8.40 | 8.36 | 8.40 | 8.24 | 0.12% | 169,290 |
| Jan 28, 2026 | 8.38 | 8.40 | 8.38 | 8.39 | 8.23 | 0.12% | 138,582 |
| Jan 27, 2026 | 8.41 | 8.44 | 8.37 | 8.38 | 8.22 | -0.48% | 155,291 |
| Jan 26, 2026 | 8.43 | 8.43 | 8.40 | 8.42 | 8.26 | 0.12% | 155,778 |
| Jan 23, 2026 | 8.43 | 8.43 | 8.39 | 8.41 | 8.25 | 0.18% | 209,296 |
| Jan 22, 2026 | 8.38 | 8.42 | 8.36 | 8.40 | 8.23 | 0.12% | 155,033 |
| Jan 21, 2026 | 8.39 | 8.42 | 8.36 | 8.39 | 8.22 | 0.18% | 201,867 |
| Jan 20, 2026 | 8.39 | 8.40 | 8.31 | 8.37 | 8.21 | -0.48% | 385,687 |
| Jan 16, 2026 | 8.39 | 8.43 | 8.39 | 8.41 | 8.25 | 0.12% | 202,178 |
| Jan 15, 2026 | 8.42 | 8.42 | 8.40 | 8.40 | 8.24 | -0.24% | 100,178 |
| Jan 14, 2026 | 8.41 | 8.43 | 8.38 | 8.42 | 8.26 | 0.12% | 154,632 |
| Jan 13, 2026 | 8.44 | 8.44 | 8.39 | 8.41 | 8.25 | -0.71% | 191,615 |
| Jan 12, 2026 | 8.47 | 8.51 | 8.46 | 8.47 | 8.23 | - | 241,890 |
| Jan 9, 2026 | 8.46 | 8.47 | 8.45 | 8.47 | 8.23 | 0.36% | 189,314 |
| Jan 8, 2026 | 8.43 | 8.46 | 8.42 | 8.44 | 8.20 | 0.12% | 149,973 |
| Jan 7, 2026 | 8.44 | 8.47 | 8.43 | 8.43 | 8.19 | -0.24% | 183,702 |
| Jan 6, 2026 | 8.47 | 8.47 | 8.43 | 8.45 | 8.21 | -0.12% | 209,375 |