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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20258.458.458.368.408.40-0.24%244,785
Oct 24, 20258.458.458.428.428.42-0.24%144,216
Oct 23, 20258.478.488.438.448.44-0.12%198,193
Oct 22, 20258.468.488.438.458.450.12%175,799
Oct 21, 20258.328.468.308.448.441.44%249,675
Oct 20, 20258.418.438.308.328.32-1.07%400,957
Oct 17, 20258.428.488.348.418.41-0.36%339,014
Oct 16, 20258.478.508.408.448.44-0.47%301,616
Oct 15, 20258.488.528.478.488.480.24%193,390
Oct 14, 20258.488.568.468.468.46-1.51%175,670
Oct 13, 20258.628.638.598.598.51-304,299
Oct 10, 20258.648.658.568.598.51-0.46%309,396
Oct 9, 20258.648.658.618.638.550.12%195,031
Oct 8, 20258.628.638.598.628.540.35%263,144
Oct 7, 20258.648.678.598.598.51-0.69%391,650
Oct 6, 20258.538.708.528.658.571.65%1,108,190
Oct 3, 20258.528.528.508.518.43-0.23%144,539
Oct 2, 20258.538.538.508.538.450.12%238,378
Oct 1, 20258.548.548.508.528.44-265,838
Sep 30, 20258.438.528.438.528.441.19%226,373
Sep 29, 20258.478.478.418.428.34-0.36%123,645
Sep 26, 20258.508.518.458.458.37-0.47%96,991
Sep 25, 20258.498.518.458.498.41-126,625
Sep 24, 20258.538.538.488.498.41-0.35%425,753
Sep 23, 20258.518.548.488.528.440.47%242,680
Sep 22, 20258.508.538.488.488.40-0.24%140,550
Sep 19, 20258.508.518.488.508.420.18%237,682
Sep 18, 20258.488.528.488.498.40-0.06%113,478
Sep 17, 20258.508.528.498.498.41-0.12%70,762
Sep 16, 20258.548.558.488.508.42-0.12%132,637
Sep 15, 20258.538.558.498.518.430.12%170,136
Sep 12, 20258.478.538.448.508.42-0.58%505,592
Sep 11, 20258.568.598.538.558.39-0.12%266,976
Sep 10, 20258.588.588.538.568.40-127,642
Sep 9, 20258.598.608.528.568.40-0.12%144,494
Sep 8, 20258.568.608.438.578.410.23%391,482
Sep 5, 20258.558.578.528.558.39-198,416
Sep 4, 20258.548.568.518.558.390.23%218,507
Sep 3, 20258.508.558.498.538.37-189,195
Sep 2, 20258.498.548.478.538.370.35%270,743
Aug 29, 20258.488.508.468.508.340.12%166,550
Aug 28, 20258.498.508.468.498.330.12%92,213
Aug 27, 20258.468.488.458.488.320.12%100,635
Aug 26, 20258.468.478.438.478.310.24%102,192
Aug 25, 20258.468.498.438.458.290.12%125,095
Aug 22, 20258.448.478.448.448.28-0.12%131,427
Aug 21, 20258.468.488.428.458.29-0.24%234,563
Aug 20, 20258.458.528.458.478.310.12%121,517
Aug 19, 20258.468.488.458.468.30-137,937
Aug 18, 20258.468.508.448.468.30-93,741