Skip to main content
PIMCO Income Strategy Fund (PFL)
NYSE: PFL · Real-Time Price · USD
8.42
+0.01 (0.12%)
Nov 21, 2024, 12:52 PM EST - Market open

PFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.408.448.388.418.410.36%99,120
Nov 19, 20248.328.418.328.388.380.60%121,236
Nov 18, 20248.288.368.288.338.330.60%99,011
Nov 15, 20248.268.308.248.288.28-125,494
Nov 14, 20248.298.308.168.288.280.12%322,598
Nov 13, 20248.418.448.268.278.27-1.66%191,910
Nov 12, 20248.438.458.388.418.41-1.18%189,987
Nov 11, 20248.568.568.488.518.43-0.47%174,547
Nov 8, 20248.518.568.508.558.470.35%196,828
Nov 7, 20248.508.528.458.528.440.47%256,687
Nov 6, 20248.558.558.438.488.40-0.70%290,741
Nov 5, 20248.538.568.528.548.460.07%56,067
Nov 4, 20248.568.608.518.538.45-0.07%84,351
Nov 1, 20248.568.598.528.548.46-106,683
Oct 31, 20248.558.568.518.548.46-88,063
Oct 30, 20248.548.568.518.548.460.23%121,454
Oct 29, 20248.568.578.518.528.44-0.47%109,264
Oct 28, 20248.568.578.518.568.480.47%104,074
Oct 25, 20248.548.578.528.528.44-0.35%72,123
Oct 24, 20248.598.608.558.558.47-0.35%67,773
Oct 23, 20248.578.618.568.588.50-66,313
Oct 22, 20248.608.618.568.588.50-75,971
Oct 21, 20248.578.638.548.588.500.12%147,999
Oct 18, 20248.558.598.538.578.490.12%128,391
Oct 17, 20248.568.578.538.568.48-141,715
Oct 16, 20248.508.588.508.568.480.47%164,851
Oct 15, 20248.658.658.508.528.44-1.16%195,287
Oct 14, 20248.668.678.618.628.54-0.46%125,825
Oct 11, 20248.638.698.638.668.58-0.80%132,785
Oct 10, 20248.768.818.738.738.57-0.11%242,780
Oct 9, 20248.788.788.728.748.58-0.11%175,775
Oct 8, 20248.778.788.648.758.59-0.23%256,726
Oct 7, 20248.758.818.718.778.610.57%320,382
Oct 4, 20248.678.748.668.728.560.87%215,426
Oct 3, 20248.588.658.578.658.480.46%173,975
Oct 2, 20248.538.618.528.618.440.35%195,408
Oct 1, 20248.578.608.568.588.410.06%167,693
Sep 30, 20248.548.578.528.578.410.35%207,530
Sep 27, 20248.548.588.538.548.38-70,425
Sep 26, 20248.548.578.508.548.38-93,994
Sep 25, 20248.518.558.498.548.380.35%136,593
Sep 24, 20248.508.528.468.518.350.12%117,538
Sep 23, 20248.498.508.478.508.340.12%92,272
Sep 20, 20248.438.508.428.498.330.83%205,447
Sep 19, 20248.508.508.338.428.26-0.77%245,032
Sep 18, 20248.458.508.458.498.330.30%102,697
Sep 17, 20248.478.488.458.468.30-99,691
Sep 16, 20248.428.478.428.468.300.36%377,320
Sep 13, 20248.428.468.418.438.27-0.59%81,139
Sep 12, 20248.488.508.438.488.24-101,138
Sep 11, 20248.468.498.468.488.24-0.12%75,780
Sep 10, 20248.498.508.488.498.25-123,976
Sep 9, 20248.458.498.458.498.250.47%114,060
Sep 6, 20248.438.478.438.458.21-0.06%100,438
Sep 5, 20248.428.488.428.468.220.06%116,283
Sep 4, 20248.388.478.388.458.210.48%193,225
Sep 3, 20248.388.418.378.418.170.60%165,750
Aug 30, 20248.358.378.338.368.120.12%77,214
Aug 29, 20248.398.408.358.358.12-0.24%145,547
Aug 28, 20248.368.398.338.378.130.30%84,582
Aug 27, 20248.368.398.348.358.11-0.30%37,188
Aug 26, 20248.398.408.348.378.13-82,480
Aug 23, 20248.328.378.328.378.131.09%101,121
Aug 22, 20248.318.348.288.288.05-0.36%75,903
Aug 21, 20248.308.358.288.318.08-135,875
Aug 20, 20248.278.348.268.318.080.12%103,781
Aug 19, 20248.308.358.268.308.07-610,825
Aug 16, 20248.248.318.238.308.070.97%176,340
Aug 15, 20248.158.248.138.227.991.36%205,720
Aug 14, 20248.168.208.108.117.88-0.61%167,464
Aug 13, 20248.218.228.138.167.93-0.61%65,021
Aug 12, 20248.228.238.138.217.98-0.36%101,923
Aug 9, 20248.228.278.218.247.930.34%79,401
Aug 8, 20248.288.288.208.217.90-0.22%108,088
Aug 7, 20248.308.338.228.237.92-0.84%348,890
Aug 6, 20248.198.308.178.307.991.59%135,755
Aug 5, 20248.238.238.148.177.86-2.39%251,987
Aug 2, 20248.368.398.278.378.050.24%230,720
Aug 1, 20248.328.388.328.358.040.60%174,002
Jul 31, 20248.298.318.268.307.990.48%101,619
Jul 30, 20248.258.268.248.267.950.49%75,583
Jul 29, 20248.258.258.228.227.91-0.12%78,040
Jul 26, 20248.238.248.218.237.920.37%72,918
Jul 25, 20248.238.238.208.207.89-0.06%86,884
Jul 24, 20248.208.238.198.217.900.06%91,124
Jul 23, 20248.198.218.148.207.890.24%101,335
Jul 22, 20248.148.198.108.187.870.49%126,529
Jul 19, 20248.178.188.108.147.83-0.10%93,750
Jul 18, 20248.138.158.108.157.840.22%132,274
Jul 17, 20248.158.178.128.137.82-101,289
Jul 16, 20248.148.168.108.137.820.37%118,584
Jul 15, 20248.148.158.078.107.79-0.12%187,565
Jul 12, 20248.138.158.078.117.80-0.12%124,597
Jul 11, 20248.118.148.108.127.81-0.49%99,467
Jul 10, 20248.168.178.138.167.77-0.24%158,567
Jul 9, 20248.168.188.158.187.790.25%110,355
Jul 8, 20248.148.178.128.167.770.12%108,927
Jul 5, 20248.188.188.128.157.77-0.12%134,455
Jul 3, 20248.148.168.128.167.770.12%139,211
Jul 2, 20248.188.188.118.157.77-0.12%221,160