Skip to main content
PIMCO Income Strategy Fund (PFL)
NYSE: PFL · Real-Time Price · USD
8.49
-0.04 (-0.47%)
Feb 21, 2025, 4:00 PM EST - Market closed

PFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.548.558.468.498.49-0.47%177,185
Feb 20, 20258.548.548.518.538.530.18%88,941
Feb 19, 20258.518.538.508.528.520.06%96,476
Feb 18, 20258.528.528.498.518.510.24%172,343
Feb 14, 20258.508.538.498.498.49-0.12%143,281
Feb 13, 20258.548.548.498.508.50-0.76%181,106
Feb 12, 20258.568.598.568.578.48-0.17%136,046
Feb 11, 20258.568.608.558.588.500.12%221,466
Feb 10, 20258.548.578.528.578.491.06%297,353
Feb 7, 20258.558.578.458.488.40-0.70%285,710
Feb 6, 20258.558.558.538.548.460.12%89,920
Feb 5, 20258.528.548.518.538.450.47%177,771
Feb 4, 20258.488.528.478.498.410.35%138,902
Feb 3, 20258.438.488.418.468.38-288,442
Jan 31, 20258.448.468.438.468.380.36%169,599
Jan 30, 20258.438.448.418.438.350.36%70,745
Jan 29, 20258.398.448.388.408.32-0.12%99,090
Jan 28, 20258.438.458.398.418.330.12%126,503
Jan 27, 20258.388.428.388.408.32-0.12%71,867
Jan 24, 20258.448.448.398.418.33-0.12%92,336
Jan 23, 20258.428.448.398.428.34-0.12%132,008
Jan 22, 20258.458.458.388.438.350.15%160,194
Jan 21, 20258.428.438.388.428.340.08%219,179
Jan 17, 20258.428.428.388.418.330.24%63,925
Jan 16, 20258.398.428.328.398.31-117,073
Jan 15, 20258.428.438.388.398.31-0.12%124,465
Jan 14, 20258.438.458.398.408.32-0.36%92,052
Jan 13, 20258.408.458.358.438.35-0.59%320,528
Jan 10, 20258.468.528.458.488.32-0.24%217,779
Jan 8, 20258.498.528.468.508.340.24%254,056
Jan 7, 20258.458.508.448.488.320.24%204,677
Jan 6, 20258.528.528.458.468.30-0.24%233,459
Jan 3, 20258.488.498.458.488.320.12%151,647
Jan 2, 20258.408.478.398.478.311.07%273,473
Dec 31, 20248.338.398.318.388.220.84%146,137
Dec 30, 20248.328.358.298.318.15-0.12%170,276
Dec 27, 20248.368.378.308.328.16-0.42%115,235
Dec 26, 20248.368.408.348.368.20-0.06%82,316
Dec 24, 20248.368.388.358.368.200.24%39,941
Dec 23, 20248.318.358.318.348.180.12%145,375
Dec 20, 20248.318.388.298.338.170.36%127,511
Dec 19, 20248.358.368.288.308.14-0.48%217,213
Dec 18, 20248.398.418.338.348.18-0.12%202,226
Dec 17, 20248.388.428.348.358.19-0.18%184,945
Dec 16, 20248.408.428.368.378.21-0.42%145,104
Dec 13, 20248.418.448.368.408.240.12%191,183
Dec 12, 20248.458.468.388.398.23-1.41%118,383
Dec 11, 20248.558.568.498.518.27-0.35%178,326
Dec 10, 20248.528.558.508.548.30-151,819
Dec 9, 20248.538.578.518.548.30-106,101
Dec 6, 20248.538.578.528.548.30-143,272
Dec 5, 20248.518.568.498.548.300.29%176,645
Dec 4, 20248.498.548.498.528.270.18%125,215
Dec 3, 20248.508.548.508.508.26-0.18%179,863
Dec 2, 20248.508.538.488.528.270.18%208,026
Nov 29, 20248.498.508.448.508.260.24%75,489
Nov 27, 20248.408.488.408.488.240.71%125,586
Nov 26, 20248.458.468.408.428.180.12%112,954
Nov 25, 20248.448.478.418.418.17-171,969
Nov 22, 20248.458.478.388.418.17-203,689
Nov 21, 20248.418.448.408.418.17-42,077
Nov 20, 20248.408.448.388.418.170.36%99,120
Nov 19, 20248.328.418.328.388.140.60%121,236
Nov 18, 20248.288.368.288.338.090.60%99,011
Nov 15, 20248.268.308.248.288.05-125,494
Nov 14, 20248.298.308.168.288.050.12%322,598
Nov 13, 20248.418.448.268.278.04-1.66%191,910
Nov 12, 20248.438.458.388.418.17-1.18%189,987
Nov 11, 20248.568.568.488.518.19-0.47%174,547
Nov 8, 20248.518.568.508.558.230.35%196,828
Nov 7, 20248.508.528.458.528.200.47%256,687
Nov 6, 20248.558.558.438.488.16-0.70%290,741
Nov 5, 20248.538.568.528.548.220.07%56,067
Nov 4, 20248.568.608.518.538.21-0.07%84,351
Nov 1, 20248.568.598.528.548.22-106,683
Oct 31, 20248.558.568.518.548.22-88,063
Oct 30, 20248.548.568.518.548.220.23%121,454
Oct 29, 20248.568.578.518.528.20-0.47%109,264
Oct 28, 20248.568.578.518.568.240.47%104,074
Oct 25, 20248.548.578.528.528.20-0.35%72,123
Oct 24, 20248.598.608.558.558.23-0.35%67,773
Oct 23, 20248.578.618.568.588.26-66,313
Oct 22, 20248.608.618.568.588.26-75,971
Oct 21, 20248.578.638.548.588.260.12%147,999
Oct 18, 20248.558.598.538.578.250.12%128,391
Oct 17, 20248.568.578.538.568.24-141,715
Oct 16, 20248.508.588.508.568.240.47%164,851
Oct 15, 20248.658.658.508.528.20-1.16%195,287
Oct 14, 20248.668.678.618.628.30-0.46%125,825
Oct 11, 20248.638.698.638.668.33-0.80%132,785
Oct 10, 20248.768.818.738.738.32-0.11%242,780
Oct 9, 20248.788.788.728.748.33-0.11%175,775
Oct 8, 20248.778.788.648.758.34-0.23%256,726
Oct 7, 20248.758.818.718.778.360.57%320,382
Oct 4, 20248.678.748.668.728.310.87%215,426
Oct 3, 20248.588.658.578.658.240.46%173,975
Oct 2, 20248.538.618.528.618.200.35%195,408
Oct 1, 20248.578.608.568.588.180.06%167,693
Sep 30, 20248.548.578.528.578.170.35%207,530
Sep 27, 20248.548.588.538.548.14-70,425