PIMCO Income Strategy Fund (PFL)
NYSE: PFL · Real-Time Price · USD
8.54
-0.03 (-0.35%)
At close: Mar 28, 2025, 4:00 PM
8.53
-0.01 (-0.10%)
After-hours: Mar 28, 2025, 8:00 PM EDT
PFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.53 | 8.55 | 8.51 | 8.54 | 8.54 | -0.35% | 83,523 |
| Mar 27, 2025 | 8.57 | 8.59 | 8.55 | 8.57 | 8.57 | -0.12% | 132,355 |
| Mar 26, 2025 | 8.57 | 8.58 | 8.53 | 8.58 | 8.58 | 0.23% | 107,560 |
| Mar 25, 2025 | 8.55 | 8.56 | 8.55 | 8.56 | 8.56 | 0.12% | 77,577 |
| Mar 24, 2025 | 8.53 | 8.55 | 8.53 | 8.55 | 8.55 | 0.23% | 83,652 |
| Mar 21, 2025 | 8.52 | 8.54 | 8.51 | 8.53 | 8.53 | 0.12% | 74,445 |
| Mar 20, 2025 | 8.51 | 8.53 | 8.49 | 8.52 | 8.52 | 0.24% | 245,653 |
| Mar 19, 2025 | 8.48 | 8.51 | 8.48 | 8.50 | 8.50 | 0.24% | 144,558 |
| Mar 18, 2025 | 8.49 | 8.50 | 8.44 | 8.48 | 8.48 | - | 91,501 |
| Mar 17, 2025 | 8.46 | 8.48 | 8.44 | 8.48 | 8.48 | 0.24% | 100,773 |
| Mar 14, 2025 | 8.47 | 8.47 | 8.42 | 8.46 | 8.46 | 0.12% | 112,520 |
| Mar 13, 2025 | 8.46 | 8.48 | 8.42 | 8.45 | 8.45 | -1.17% | 181,702 |
| Mar 12, 2025 | 8.50 | 8.55 | 8.45 | 8.55 | 8.47 | 0.83% | 194,776 |
| Mar 11, 2025 | 8.54 | 8.55 | 8.47 | 8.48 | 8.40 | -0.47% | 246,427 |
| Mar 10, 2025 | 8.57 | 8.58 | 8.51 | 8.52 | 8.44 | -0.47% | 190,157 |
| Mar 7, 2025 | 8.60 | 8.60 | 8.55 | 8.56 | 8.48 | -0.29% | 143,630 |
| Mar 6, 2025 | 8.59 | 8.60 | 8.57 | 8.59 | 8.50 | 0.01% | 149,364 |
| Mar 5, 2025 | 8.58 | 8.60 | 8.57 | 8.58 | 8.50 | 0.07% | 120,290 |
| Mar 4, 2025 | 8.58 | 8.58 | 8.55 | 8.58 | 8.50 | 0.09% | 177,515 |
| Mar 3, 2025 | 8.56 | 8.59 | 8.55 | 8.57 | 8.49 | 0.23% | 216,845 |
| Feb 28, 2025 | 8.54 | 8.55 | 8.52 | 8.55 | 8.47 | 0.35% | 115,640 |
| Feb 27, 2025 | 8.54 | 8.55 | 8.52 | 8.52 | 8.44 | -0.23% | 152,320 |
| Feb 26, 2025 | 8.55 | 8.55 | 8.50 | 8.54 | 8.46 | - | 128,435 |
| Feb 25, 2025 | 8.53 | 8.55 | 8.50 | 8.54 | 8.46 | 0.35% | 102,144 |
| Feb 24, 2025 | 8.49 | 8.52 | 8.47 | 8.51 | 8.43 | 0.24% | 178,888 |
| Feb 21, 2025 | 8.54 | 8.55 | 8.46 | 8.49 | 8.41 | -0.47% | 177,185 |
| Feb 20, 2025 | 8.54 | 8.54 | 8.51 | 8.53 | 8.45 | 0.18% | 88,941 |
| Feb 19, 2025 | 8.51 | 8.53 | 8.50 | 8.52 | 8.43 | 0.06% | 96,476 |
| Feb 18, 2025 | 8.52 | 8.52 | 8.49 | 8.51 | 8.43 | 0.24% | 172,343 |
| Feb 14, 2025 | 8.50 | 8.53 | 8.49 | 8.49 | 8.41 | -0.12% | 143,281 |
| Feb 13, 2025 | 8.54 | 8.54 | 8.49 | 8.50 | 8.42 | -0.76% | 181,106 |
| Feb 12, 2025 | 8.56 | 8.59 | 8.56 | 8.57 | 8.40 | -0.17% | 136,046 |
| Feb 11, 2025 | 8.56 | 8.60 | 8.55 | 8.58 | 8.42 | 0.12% | 221,466 |
| Feb 10, 2025 | 8.54 | 8.57 | 8.52 | 8.57 | 8.41 | 1.06% | 297,353 |
| Feb 7, 2025 | 8.55 | 8.57 | 8.45 | 8.48 | 8.32 | -0.70% | 285,710 |
| Feb 6, 2025 | 8.55 | 8.55 | 8.53 | 8.54 | 8.38 | 0.12% | 89,920 |
| Feb 5, 2025 | 8.52 | 8.54 | 8.51 | 8.53 | 8.37 | 0.47% | 177,771 |
| Feb 4, 2025 | 8.48 | 8.52 | 8.47 | 8.49 | 8.33 | 0.35% | 138,902 |
| Feb 3, 2025 | 8.43 | 8.48 | 8.41 | 8.46 | 8.30 | - | 288,442 |
| Jan 31, 2025 | 8.44 | 8.46 | 8.43 | 8.46 | 8.30 | 0.36% | 169,599 |
| Jan 30, 2025 | 8.43 | 8.44 | 8.41 | 8.43 | 8.27 | 0.36% | 70,745 |
| Jan 29, 2025 | 8.39 | 8.44 | 8.38 | 8.40 | 8.24 | -0.12% | 99,090 |
| Jan 28, 2025 | 8.43 | 8.45 | 8.39 | 8.41 | 8.25 | 0.12% | 126,503 |
| Jan 27, 2025 | 8.38 | 8.42 | 8.38 | 8.40 | 8.24 | -0.12% | 71,867 |
| Jan 24, 2025 | 8.44 | 8.44 | 8.39 | 8.41 | 8.25 | -0.12% | 92,336 |
| Jan 23, 2025 | 8.42 | 8.44 | 8.39 | 8.42 | 8.26 | -0.12% | 132,008 |
| Jan 22, 2025 | 8.45 | 8.45 | 8.38 | 8.43 | 8.27 | 0.15% | 160,194 |
| Jan 21, 2025 | 8.42 | 8.43 | 8.38 | 8.42 | 8.26 | 0.08% | 219,179 |
| Jan 17, 2025 | 8.42 | 8.42 | 8.38 | 8.41 | 8.25 | 0.24% | 63,925 |
| Jan 16, 2025 | 8.39 | 8.42 | 8.32 | 8.39 | 8.23 | - | 117,073 |