PIMCO Income Strategy Fund (PFL)
NYSE: PFL · Real-Time Price · USD
8.40
-0.02 (-0.24%)
At close: Oct 27, 2025, 4:00 PM EDT
8.41
0.00 (0.06%)
After-hours: Oct 27, 2025, 7:00 PM EDT
PFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 8.45 | 8.45 | 8.36 | 8.40 | 8.40 | -0.24% | 244,785 |
| Oct 24, 2025 | 8.45 | 8.45 | 8.42 | 8.42 | 8.42 | -0.24% | 144,216 |
| Oct 23, 2025 | 8.47 | 8.48 | 8.43 | 8.44 | 8.44 | -0.12% | 198,193 |
| Oct 22, 2025 | 8.46 | 8.48 | 8.43 | 8.45 | 8.45 | 0.12% | 175,799 |
| Oct 21, 2025 | 8.32 | 8.46 | 8.30 | 8.44 | 8.44 | 1.44% | 249,675 |
| Oct 20, 2025 | 8.41 | 8.43 | 8.30 | 8.32 | 8.32 | -1.07% | 400,957 |
| Oct 17, 2025 | 8.42 | 8.48 | 8.34 | 8.41 | 8.41 | -0.36% | 339,014 |
| Oct 16, 2025 | 8.47 | 8.50 | 8.40 | 8.44 | 8.44 | -0.47% | 301,616 |
| Oct 15, 2025 | 8.48 | 8.52 | 8.47 | 8.48 | 8.48 | 0.24% | 193,390 |
| Oct 14, 2025 | 8.48 | 8.56 | 8.46 | 8.46 | 8.46 | -1.51% | 175,670 |
| Oct 13, 2025 | 8.62 | 8.63 | 8.59 | 8.59 | 8.51 | - | 304,299 |
| Oct 10, 2025 | 8.64 | 8.65 | 8.56 | 8.59 | 8.51 | -0.46% | 309,396 |
| Oct 9, 2025 | 8.64 | 8.65 | 8.61 | 8.63 | 8.55 | 0.12% | 195,031 |
| Oct 8, 2025 | 8.62 | 8.63 | 8.59 | 8.62 | 8.54 | 0.35% | 263,144 |
| Oct 7, 2025 | 8.64 | 8.67 | 8.59 | 8.59 | 8.51 | -0.69% | 391,650 |
| Oct 6, 2025 | 8.53 | 8.70 | 8.52 | 8.65 | 8.57 | 1.65% | 1,108,190 |
| Oct 3, 2025 | 8.52 | 8.52 | 8.50 | 8.51 | 8.43 | -0.23% | 144,539 |
| Oct 2, 2025 | 8.53 | 8.53 | 8.50 | 8.53 | 8.45 | 0.12% | 238,378 |
| Oct 1, 2025 | 8.54 | 8.54 | 8.50 | 8.52 | 8.44 | - | 265,838 |
| Sep 30, 2025 | 8.43 | 8.52 | 8.43 | 8.52 | 8.44 | 1.19% | 226,373 |
| Sep 29, 2025 | 8.47 | 8.47 | 8.41 | 8.42 | 8.34 | -0.36% | 123,645 |
| Sep 26, 2025 | 8.50 | 8.51 | 8.45 | 8.45 | 8.37 | -0.47% | 96,991 |
| Sep 25, 2025 | 8.49 | 8.51 | 8.45 | 8.49 | 8.41 | - | 126,625 |
| Sep 24, 2025 | 8.53 | 8.53 | 8.48 | 8.49 | 8.41 | -0.35% | 425,753 |
| Sep 23, 2025 | 8.51 | 8.54 | 8.48 | 8.52 | 8.44 | 0.47% | 242,680 |
| Sep 22, 2025 | 8.50 | 8.53 | 8.48 | 8.48 | 8.40 | -0.24% | 140,550 |
| Sep 19, 2025 | 8.50 | 8.51 | 8.48 | 8.50 | 8.42 | 0.18% | 237,682 |
| Sep 18, 2025 | 8.48 | 8.52 | 8.48 | 8.49 | 8.40 | -0.06% | 113,478 |
| Sep 17, 2025 | 8.50 | 8.52 | 8.49 | 8.49 | 8.41 | -0.12% | 70,762 |
| Sep 16, 2025 | 8.54 | 8.55 | 8.48 | 8.50 | 8.42 | -0.12% | 132,637 |
| Sep 15, 2025 | 8.53 | 8.55 | 8.49 | 8.51 | 8.43 | 0.12% | 170,136 |
| Sep 12, 2025 | 8.47 | 8.53 | 8.44 | 8.50 | 8.42 | -0.58% | 505,592 |
| Sep 11, 2025 | 8.56 | 8.59 | 8.53 | 8.55 | 8.39 | -0.12% | 266,976 |
| Sep 10, 2025 | 8.58 | 8.58 | 8.53 | 8.56 | 8.40 | - | 127,642 |
| Sep 9, 2025 | 8.59 | 8.60 | 8.52 | 8.56 | 8.40 | -0.12% | 144,494 |
| Sep 8, 2025 | 8.56 | 8.60 | 8.43 | 8.57 | 8.41 | 0.23% | 391,482 |
| Sep 5, 2025 | 8.55 | 8.57 | 8.52 | 8.55 | 8.39 | - | 198,416 |
| Sep 4, 2025 | 8.54 | 8.56 | 8.51 | 8.55 | 8.39 | 0.23% | 218,507 |
| Sep 3, 2025 | 8.50 | 8.55 | 8.49 | 8.53 | 8.37 | - | 189,195 |
| Sep 2, 2025 | 8.49 | 8.54 | 8.47 | 8.53 | 8.37 | 0.35% | 270,743 |
| Aug 29, 2025 | 8.48 | 8.50 | 8.46 | 8.50 | 8.34 | 0.12% | 166,550 |
| Aug 28, 2025 | 8.49 | 8.50 | 8.46 | 8.49 | 8.33 | 0.12% | 92,213 |
| Aug 27, 2025 | 8.46 | 8.48 | 8.45 | 8.48 | 8.32 | 0.12% | 100,635 |
| Aug 26, 2025 | 8.46 | 8.47 | 8.43 | 8.47 | 8.31 | 0.24% | 102,192 |
| Aug 25, 2025 | 8.46 | 8.49 | 8.43 | 8.45 | 8.29 | 0.12% | 125,095 |
| Aug 22, 2025 | 8.44 | 8.47 | 8.44 | 8.44 | 8.28 | -0.12% | 131,427 |
| Aug 21, 2025 | 8.46 | 8.48 | 8.42 | 8.45 | 8.29 | -0.24% | 234,563 |
| Aug 20, 2025 | 8.45 | 8.52 | 8.45 | 8.47 | 8.31 | 0.12% | 121,517 |
| Aug 19, 2025 | 8.46 | 8.48 | 8.45 | 8.46 | 8.30 | - | 137,937 |
| Aug 18, 2025 | 8.46 | 8.50 | 8.44 | 8.46 | 8.30 | - | 93,741 |