Skip to main content
PIMCO Income Strategy Fund (PFL)
NYSE: PFL · Real-Time Price · USD
8.31
-0.01 (-0.12%)
Dec 30, 2024, 4:00 PM EST - Market closed

PFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20248.328.358.298.318.31-0.12%170,276
Dec 27, 20248.368.378.308.328.32-0.42%115,235
Dec 26, 20248.368.408.348.368.36-0.06%82,316
Dec 24, 20248.368.388.358.368.360.24%39,941
Dec 23, 20248.318.358.318.348.340.12%145,375
Dec 20, 20248.318.388.298.338.330.36%127,511
Dec 19, 20248.358.368.288.308.30-0.48%217,213
Dec 18, 20248.398.418.338.348.34-0.12%202,226
Dec 17, 20248.388.428.348.358.35-0.18%184,945
Dec 16, 20248.408.428.368.378.37-0.42%145,104
Dec 13, 20248.418.448.368.408.400.12%191,183
Dec 12, 20248.458.468.388.398.39-1.41%118,383
Dec 11, 20248.558.568.498.518.43-0.35%178,326
Dec 10, 20248.528.558.508.548.46-151,819
Dec 9, 20248.538.578.518.548.46-106,101
Dec 6, 20248.538.578.528.548.46-143,272
Dec 5, 20248.518.568.498.548.460.29%176,645
Dec 4, 20248.498.548.498.528.430.18%125,215
Dec 3, 20248.508.548.508.508.42-0.18%179,863
Dec 2, 20248.508.538.488.528.430.18%208,026
Nov 29, 20248.498.508.448.508.420.24%75,489
Nov 27, 20248.408.488.408.488.400.71%125,586
Nov 26, 20248.458.468.408.428.340.12%112,954
Nov 25, 20248.448.478.418.418.33-171,969
Nov 22, 20248.458.478.388.418.33-203,689
Nov 21, 20248.418.448.408.418.33-42,077
Nov 20, 20248.408.448.388.418.330.36%99,120
Nov 19, 20248.328.418.328.388.300.60%121,236
Nov 18, 20248.288.368.288.338.250.60%99,011
Nov 15, 20248.268.308.248.288.20-125,494
Nov 14, 20248.298.308.168.288.200.12%322,598
Nov 13, 20248.418.448.268.278.19-1.66%191,910
Nov 12, 20248.438.458.388.418.33-1.18%189,987
Nov 11, 20248.568.568.488.518.35-0.47%174,547
Nov 8, 20248.518.568.508.558.390.35%196,828
Nov 7, 20248.508.528.458.528.360.47%256,687
Nov 6, 20248.558.558.438.488.32-0.70%290,741
Nov 5, 20248.538.568.528.548.380.07%56,067
Nov 4, 20248.568.608.518.538.37-0.07%84,351
Nov 1, 20248.568.598.528.548.38-106,683
Oct 31, 20248.558.568.518.548.38-88,063
Oct 30, 20248.548.568.518.548.380.23%121,454
Oct 29, 20248.568.578.518.528.36-0.47%109,264
Oct 28, 20248.568.578.518.568.400.47%104,074
Oct 25, 20248.548.578.528.528.36-0.35%72,123
Oct 24, 20248.598.608.558.558.39-0.35%67,773
Oct 23, 20248.578.618.568.588.42-66,313
Oct 22, 20248.608.618.568.588.42-75,971
Oct 21, 20248.578.638.548.588.420.12%147,999
Oct 18, 20248.558.598.538.578.410.12%128,391
Oct 17, 20248.568.578.538.568.40-141,715
Oct 16, 20248.508.588.508.568.400.47%164,851
Oct 15, 20248.658.658.508.528.36-1.16%195,287
Oct 14, 20248.668.678.618.628.46-0.46%125,825
Oct 11, 20248.638.698.638.668.50-0.80%132,785
Oct 10, 20248.768.818.738.738.48-0.11%242,780
Oct 9, 20248.788.788.728.748.49-0.11%175,775
Oct 8, 20248.778.788.648.758.50-0.23%256,726
Oct 7, 20248.758.818.718.778.520.57%320,382
Oct 4, 20248.678.748.668.728.470.87%215,426
Oct 3, 20248.588.658.578.658.400.46%173,975
Oct 2, 20248.538.618.528.618.360.35%195,408
Oct 1, 20248.578.608.568.588.330.06%167,693
Sep 30, 20248.548.578.528.578.330.35%207,530
Sep 27, 20248.548.588.538.548.30-70,425
Sep 26, 20248.548.578.508.548.30-93,994
Sep 25, 20248.518.558.498.548.300.35%136,593
Sep 24, 20248.508.528.468.518.270.12%117,538
Sep 23, 20248.498.508.478.508.260.12%92,272
Sep 20, 20248.438.508.428.498.250.83%205,447
Sep 19, 20248.508.508.338.428.18-0.77%245,032
Sep 18, 20248.458.508.458.498.250.30%102,697
Sep 17, 20248.478.488.458.468.22-99,691
Sep 16, 20248.428.478.428.468.220.36%377,320
Sep 13, 20248.428.468.418.438.19-0.59%81,139
Sep 12, 20248.488.508.438.488.16-101,138
Sep 11, 20248.468.498.468.488.16-0.12%75,780
Sep 10, 20248.498.508.488.498.17-123,976
Sep 9, 20248.458.498.458.498.170.47%114,060
Sep 6, 20248.438.478.438.458.13-0.06%100,438
Sep 5, 20248.428.488.428.468.140.06%116,283
Sep 4, 20248.388.478.388.458.130.48%193,225
Sep 3, 20248.388.418.378.418.090.60%165,750
Aug 30, 20248.358.378.338.368.050.12%77,214
Aug 29, 20248.398.408.358.358.04-0.24%145,547
Aug 28, 20248.368.398.338.378.060.30%84,582
Aug 27, 20248.368.398.348.358.03-0.30%37,188
Aug 26, 20248.398.408.348.378.06-82,480
Aug 23, 20248.328.378.328.378.061.09%101,121
Aug 22, 20248.318.348.288.287.97-0.36%75,903
Aug 21, 20248.308.358.288.318.00-135,875
Aug 20, 20248.278.348.268.318.000.12%103,781
Aug 19, 20248.308.358.268.307.99-610,825
Aug 16, 20248.248.318.238.307.990.97%176,340
Aug 15, 20248.158.248.138.227.911.36%205,720
Aug 14, 20248.168.208.108.117.81-0.61%167,464
Aug 13, 20248.218.228.138.167.85-0.61%65,021
Aug 12, 20248.228.238.138.217.90-0.36%101,923
Aug 9, 20248.228.278.218.247.850.34%79,401
Aug 8, 20248.288.288.208.217.83-0.22%108,088