PIMCO Income Strategy Fund (PFL)
NYSE: PFL · Real-Time Price · USD
8.65
+0.14 (1.65%)
Oct 6, 2025, 4:00 PM EDT - Market closed
PFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 8.53 | 8.70 | 8.52 | 8.65 | 8.65 | 1.65% | 1,108,190 |
| Oct 3, 2025 | 8.52 | 8.52 | 8.50 | 8.51 | 8.51 | -0.23% | 144,539 |
| Oct 2, 2025 | 8.53 | 8.53 | 8.50 | 8.53 | 8.53 | 0.12% | 238,378 |
| Oct 1, 2025 | 8.54 | 8.54 | 8.50 | 8.52 | 8.52 | - | 265,838 |
| Sep 30, 2025 | 8.43 | 8.52 | 8.43 | 8.52 | 8.52 | 1.19% | 226,373 |
| Sep 29, 2025 | 8.47 | 8.47 | 8.41 | 8.42 | 8.42 | -0.36% | 123,645 |
| Sep 26, 2025 | 8.50 | 8.51 | 8.45 | 8.45 | 8.45 | -0.47% | 96,991 |
| Sep 25, 2025 | 8.49 | 8.51 | 8.45 | 8.49 | 8.49 | - | 126,625 |
| Sep 24, 2025 | 8.53 | 8.53 | 8.48 | 8.49 | 8.49 | -0.35% | 425,753 |
| Sep 23, 2025 | 8.51 | 8.54 | 8.48 | 8.52 | 8.52 | 0.47% | 242,680 |
| Sep 22, 2025 | 8.50 | 8.53 | 8.48 | 8.48 | 8.48 | -0.24% | 140,550 |
| Sep 19, 2025 | 8.50 | 8.51 | 8.48 | 8.50 | 8.50 | 0.18% | 237,682 |
| Sep 18, 2025 | 8.48 | 8.52 | 8.48 | 8.49 | 8.49 | -0.06% | 113,478 |
| Sep 17, 2025 | 8.50 | 8.52 | 8.49 | 8.49 | 8.49 | -0.12% | 70,762 |
| Sep 16, 2025 | 8.54 | 8.55 | 8.48 | 8.50 | 8.50 | -0.12% | 132,637 |
| Sep 15, 2025 | 8.53 | 8.55 | 8.49 | 8.51 | 8.51 | 0.12% | 170,136 |
| Sep 12, 2025 | 8.47 | 8.53 | 8.44 | 8.50 | 8.50 | -0.58% | 505,592 |
| Sep 11, 2025 | 8.56 | 8.59 | 8.53 | 8.55 | 8.47 | -0.12% | 266,976 |
| Sep 10, 2025 | 8.58 | 8.58 | 8.53 | 8.56 | 8.48 | - | 127,642 |
| Sep 9, 2025 | 8.59 | 8.60 | 8.52 | 8.56 | 8.48 | -0.12% | 144,494 |
| Sep 8, 2025 | 8.56 | 8.60 | 8.43 | 8.57 | 8.49 | 0.23% | 391,482 |
| Sep 5, 2025 | 8.55 | 8.57 | 8.52 | 8.55 | 8.47 | - | 198,416 |
| Sep 4, 2025 | 8.54 | 8.56 | 8.51 | 8.55 | 8.47 | 0.23% | 218,507 |
| Sep 3, 2025 | 8.50 | 8.55 | 8.49 | 8.53 | 8.45 | - | 189,195 |
| Sep 2, 2025 | 8.49 | 8.54 | 8.47 | 8.53 | 8.45 | 0.35% | 270,743 |
| Aug 29, 2025 | 8.48 | 8.50 | 8.46 | 8.50 | 8.42 | 0.12% | 166,550 |
| Aug 28, 2025 | 8.49 | 8.50 | 8.46 | 8.49 | 8.41 | 0.12% | 92,213 |
| Aug 27, 2025 | 8.46 | 8.48 | 8.45 | 8.48 | 8.40 | 0.12% | 100,635 |
| Aug 26, 2025 | 8.46 | 8.47 | 8.43 | 8.47 | 8.39 | 0.24% | 102,192 |
| Aug 25, 2025 | 8.46 | 8.49 | 8.43 | 8.45 | 8.37 | 0.12% | 125,095 |
| Aug 22, 2025 | 8.44 | 8.47 | 8.44 | 8.44 | 8.36 | -0.12% | 131,427 |
| Aug 21, 2025 | 8.46 | 8.48 | 8.42 | 8.45 | 8.37 | -0.24% | 234,563 |
| Aug 20, 2025 | 8.45 | 8.52 | 8.45 | 8.47 | 8.39 | 0.12% | 121,517 |
| Aug 19, 2025 | 8.46 | 8.48 | 8.45 | 8.46 | 8.38 | - | 137,937 |
| Aug 18, 2025 | 8.46 | 8.50 | 8.44 | 8.46 | 8.38 | - | 93,741 |
| Aug 15, 2025 | 8.48 | 8.49 | 8.46 | 8.46 | 8.38 | -0.12% | 66,209 |
| Aug 14, 2025 | 8.45 | 8.47 | 8.44 | 8.47 | 8.39 | 0.36% | 157,741 |
| Aug 13, 2025 | 8.44 | 8.50 | 8.44 | 8.44 | 8.36 | -0.12% | 149,077 |
| Aug 12, 2025 | 8.44 | 8.46 | 8.42 | 8.45 | 8.37 | 0.12% | 142,769 |
| Aug 11, 2025 | 8.43 | 8.50 | 8.41 | 8.44 | 8.36 | -1.40% | 253,138 |
| Aug 8, 2025 | 8.57 | 8.57 | 8.54 | 8.56 | 8.40 | 0.23% | 166,585 |
| Aug 7, 2025 | 8.57 | 8.59 | 8.52 | 8.54 | 8.38 | -0.12% | 154,059 |
| Aug 6, 2025 | 8.54 | 8.55 | 8.52 | 8.55 | 8.39 | 0.35% | 123,830 |
| Aug 5, 2025 | 8.51 | 8.55 | 8.48 | 8.52 | 8.36 | 0.12% | 178,221 |
| Aug 4, 2025 | 8.50 | 8.51 | 8.46 | 8.51 | 8.35 | 0.59% | 246,319 |
| Aug 1, 2025 | 8.42 | 8.49 | 8.41 | 8.46 | 8.30 | 0.48% | 389,446 |
| Jul 31, 2025 | 8.36 | 8.42 | 8.32 | 8.42 | 8.26 | 0.72% | 430,319 |
| Jul 30, 2025 | 8.35 | 8.36 | 8.31 | 8.36 | 8.20 | 0.24% | 93,180 |
| Jul 29, 2025 | 8.35 | 8.35 | 8.33 | 8.34 | 8.18 | -0.12% | 70,046 |
| Jul 28, 2025 | 8.35 | 8.35 | 8.31 | 8.35 | 8.19 | 0.24% | 107,534 |