Skip to main content
PIMCO Income Strategy Fund (PFL)
NYSE: PFL · Real-Time Price · USD
8.26
0.00 (0.00%)
At close: May 28, 2025, 4:00 PM
8.26
0.00 (0.00%)
After-hours: May 28, 2025, 7:00 PM EDT

PFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20258.288.288.248.26--48,460
May 27, 20258.298.298.248.268.260.36%72,894
May 23, 20258.218.248.198.238.230.24%68,088
May 22, 20258.218.228.158.218.210.24%148,941
May 21, 20258.288.298.178.198.19-1.21%96,633
May 20, 20258.308.318.268.298.29-0.12%68,013
May 19, 20258.298.308.268.308.30-0.12%102,183
May 16, 20258.348.348.288.318.310.12%42,711
May 15, 20258.308.338.258.308.30-64,026
May 14, 20258.298.308.248.308.300.36%90,649
May 13, 20258.318.338.248.278.27-0.48%121,400
May 12, 20258.308.318.268.318.31-109,248
May 9, 20258.338.338.278.318.230.12%91,256
May 8, 20258.308.338.278.308.22-91,688
May 7, 20258.338.338.278.308.22-62,054
May 6, 20258.298.328.278.308.220.22%119,776
May 5, 20258.328.348.288.288.20-0.46%78,157
May 2, 20258.398.398.328.328.24-0.36%127,946
May 1, 20258.368.388.338.358.270.72%125,930
Apr 30, 20258.258.348.248.298.210.36%161,887
Apr 29, 20258.298.338.248.268.18-0.24%99,933
Apr 28, 20258.288.288.238.288.200.61%97,952
Apr 25, 20258.208.248.168.238.150.49%99,010
Apr 24, 20258.158.198.138.198.110.86%123,136
Apr 23, 20258.208.228.088.128.04-177,572
Apr 22, 20258.128.168.078.128.041.00%114,191
Apr 21, 20258.108.108.028.047.96-0.74%86,262
Apr 17, 20258.088.138.028.108.020.75%151,593
Apr 16, 20258.098.098.008.047.96-0.37%116,860
Apr 15, 20258.018.087.958.077.991.25%120,497
Apr 14, 20257.947.977.857.977.891.53%134,404
Apr 11, 20257.807.907.737.857.770.36%152,284
Apr 10, 20258.188.187.777.827.67-4.73%267,454
Apr 9, 20257.848.247.768.218.053.40%320,703
Apr 8, 20257.998.177.827.947.782.32%373,295
Apr 7, 20257.677.817.117.767.61-2.27%565,607
Apr 4, 20258.448.447.827.947.78-6.81%739,250
Apr 3, 20258.528.558.478.528.35-0.64%180,561
Apr 2, 20258.598.598.588.588.41-0.06%115,882
Apr 1, 20258.598.598.568.588.41-0.23%205,272
Mar 31, 20258.548.608.538.608.430.70%93,710
Mar 28, 20258.538.558.518.548.37-0.35%83,523
Mar 27, 20258.578.598.558.578.40-0.12%132,355
Mar 26, 20258.578.588.538.588.410.23%107,560
Mar 25, 20258.558.568.558.568.390.12%77,577
Mar 24, 20258.538.558.538.558.380.23%83,652
Mar 21, 20258.528.548.518.538.360.12%74,445
Mar 20, 20258.518.538.498.528.350.24%245,653
Mar 19, 20258.488.518.488.508.330.24%144,558
Mar 18, 20258.498.508.448.488.31-91,501