Skip to main content
PIMCO Income Strategy Fund (PFL)
NYSE: PFL · Real-Time Price · USD
8.52
-0.03 (-0.35%)
Oct 25, 2024, 4:00 PM EDT - Market closed

PFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20248.598.608.558.558.55-0.35%67,773
Oct 23, 20248.578.618.568.588.58-66,313
Oct 22, 20248.608.618.568.588.58-75,971
Oct 21, 20248.578.638.548.588.580.12%147,999
Oct 18, 20248.558.598.538.578.570.12%128,391
Oct 17, 20248.568.578.538.568.56-141,715
Oct 16, 20248.508.588.508.568.560.47%164,851
Oct 15, 20248.658.658.508.528.52-1.16%195,287
Oct 14, 20248.668.678.618.628.62-0.46%125,825
Oct 11, 20248.638.698.638.668.66-0.80%132,785
Oct 10, 20248.768.818.738.738.65-0.11%242,780
Oct 9, 20248.788.788.728.748.66-0.11%175,775
Oct 8, 20248.778.788.648.758.67-0.23%256,726
Oct 7, 20248.758.818.718.778.690.57%320,382
Oct 4, 20248.678.748.668.728.640.87%215,426
Oct 3, 20248.588.658.578.658.560.46%173,975
Oct 2, 20248.538.618.528.618.530.35%195,408
Oct 1, 20248.578.608.568.588.500.06%167,693
Sep 30, 20248.548.578.528.578.490.35%207,530
Sep 27, 20248.548.588.538.548.46-70,425
Sep 26, 20248.548.578.508.548.46-93,994
Sep 25, 20248.518.558.498.548.460.35%136,593
Sep 24, 20248.508.528.468.518.430.12%117,538
Sep 23, 20248.498.508.478.508.420.12%92,272
Sep 20, 20248.438.508.428.498.410.83%205,447
Sep 19, 20248.508.508.338.428.34-0.77%245,032
Sep 18, 20248.458.508.458.498.410.30%102,697
Sep 17, 20248.478.488.458.468.38-99,691
Sep 16, 20248.428.478.428.468.380.36%377,320
Sep 13, 20248.428.468.418.438.35-0.59%81,139
Sep 12, 20248.488.508.438.488.32-101,138
Sep 11, 20248.468.498.468.488.32-0.12%75,780
Sep 10, 20248.498.508.488.498.33-123,976
Sep 9, 20248.458.498.458.498.330.47%114,060
Sep 6, 20248.438.478.438.458.29-0.06%100,438
Sep 5, 20248.428.488.428.468.300.06%116,283
Sep 4, 20248.388.478.388.458.290.48%193,225
Sep 3, 20248.388.418.378.418.250.60%165,750
Aug 30, 20248.358.378.338.368.200.12%77,214
Aug 29, 20248.398.408.358.358.19-0.24%145,547
Aug 28, 20248.368.398.338.378.210.30%84,582
Aug 27, 20248.368.398.348.358.19-0.30%37,188
Aug 26, 20248.398.408.348.378.21-82,480
Aug 23, 20248.328.378.328.378.211.09%101,121
Aug 22, 20248.318.348.288.288.12-0.36%75,903
Aug 21, 20248.308.358.288.318.15-135,875
Aug 20, 20248.278.348.268.318.150.12%103,781
Aug 19, 20248.308.358.268.308.14-610,825
Aug 16, 20248.248.318.238.308.140.97%176,340
Aug 15, 20248.158.248.138.228.071.36%205,720
Aug 14, 20248.168.208.108.117.96-0.61%167,464
Aug 13, 20248.218.228.138.168.01-0.61%65,021
Aug 12, 20248.228.238.138.218.06-0.36%101,923
Aug 9, 20248.228.278.218.248.010.34%79,401
Aug 8, 20248.288.288.208.217.98-0.22%108,088
Aug 7, 20248.308.338.228.238.00-0.84%348,890
Aug 6, 20248.198.308.178.308.061.59%135,755
Aug 5, 20248.238.238.148.177.94-2.39%251,987
Aug 2, 20248.368.398.278.378.130.24%230,720
Aug 1, 20248.328.388.328.358.110.60%174,002
Jul 31, 20248.298.318.268.308.060.48%101,619
Jul 30, 20248.258.268.248.268.030.49%75,583
Jul 29, 20248.258.258.228.227.99-0.12%78,040
Jul 26, 20248.238.248.218.238.000.37%72,918
Jul 25, 20248.238.238.208.207.97-0.06%86,884
Jul 24, 20248.208.238.198.217.970.06%91,124
Jul 23, 20248.198.218.148.207.970.24%101,335
Jul 22, 20248.148.198.108.187.950.49%126,529
Jul 19, 20248.178.188.108.147.91-0.10%93,750
Jul 18, 20248.138.158.108.157.920.22%132,274
Jul 17, 20248.158.178.128.137.90-101,289
Jul 16, 20248.148.168.108.137.900.37%118,584
Jul 15, 20248.148.158.078.107.87-0.12%187,565
Jul 12, 20248.138.158.078.117.88-0.12%124,597
Jul 11, 20248.118.148.108.127.89-0.49%99,467
Jul 10, 20248.168.178.138.167.85-0.24%158,567
Jul 9, 20248.168.188.158.187.870.25%110,355
Jul 8, 20248.148.178.128.167.850.12%108,927
Jul 5, 20248.188.188.128.157.84-0.12%134,455
Jul 3, 20248.148.168.128.167.850.12%139,211
Jul 2, 20248.188.188.118.157.84-0.12%221,160
Jul 1, 20248.168.198.118.167.850.12%159,785
Jun 28, 20248.148.158.068.157.840.74%121,433
Jun 27, 20248.128.158.078.097.78-0.25%107,450
Jun 26, 20248.118.138.108.117.80-0.49%108,670
Jun 25, 20248.148.188.108.157.840.49%86,733
Jun 24, 20248.128.168.058.117.80-0.61%154,839
Jun 21, 20248.178.178.128.167.850.12%635,812
Jun 20, 20248.228.248.078.157.84-0.88%178,934
Jun 18, 20248.268.278.228.227.91-0.58%123,148
Jun 17, 20248.228.298.228.277.960.24%110,601
Jun 14, 20248.258.288.228.257.940.12%108,991
Jun 13, 20248.278.308.228.247.93-0.84%108,332
Jun 12, 20248.348.378.308.317.92-132,045
Jun 11, 20248.328.338.298.317.92-0.12%50,359
Jun 10, 20248.328.368.318.327.93-0.24%68,688
Jun 7, 20248.308.368.308.347.94-0.01%77,708
Jun 6, 20248.338.358.308.347.95-0.11%71,519
Jun 5, 20248.348.368.318.357.950.36%76,493
Jun 4, 20248.318.358.288.327.930.01%119,020