PIMCO Income Strategy Fund (PFL)
NYSE: PFL · Real-Time Price · USD
8.46
-0.01 (-0.12%)
Aug 15, 2025, 4:00 PM - Market closed
PFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.48 | 8.49 | 8.46 | 8.46 | - | -0.12% | 66,207 |
| Aug 14, 2025 | 8.45 | 8.47 | 8.44 | 8.47 | 8.47 | 0.36% | 157,741 |
| Aug 13, 2025 | 8.44 | 8.50 | 8.44 | 8.44 | 8.44 | -0.12% | 149,077 |
| Aug 12, 2025 | 8.44 | 8.46 | 8.42 | 8.45 | 8.45 | 0.12% | 142,769 |
| Aug 11, 2025 | 8.43 | 8.50 | 8.41 | 8.44 | 8.44 | -1.40% | 253,138 |
| Aug 8, 2025 | 8.57 | 8.57 | 8.54 | 8.56 | 8.48 | 0.23% | 166,585 |
| Aug 7, 2025 | 8.57 | 8.59 | 8.52 | 8.54 | 8.46 | -0.12% | 154,059 |
| Aug 6, 2025 | 8.54 | 8.55 | 8.52 | 8.55 | 8.47 | 0.35% | 123,830 |
| Aug 5, 2025 | 8.51 | 8.55 | 8.48 | 8.52 | 8.44 | 0.12% | 178,221 |
| Aug 4, 2025 | 8.50 | 8.51 | 8.46 | 8.51 | 8.43 | 0.59% | 246,319 |
| Aug 1, 2025 | 8.42 | 8.49 | 8.41 | 8.46 | 8.38 | 0.48% | 389,446 |
| Jul 31, 2025 | 8.36 | 8.42 | 8.32 | 8.42 | 8.34 | 0.72% | 430,319 |
| Jul 30, 2025 | 8.35 | 8.36 | 8.31 | 8.36 | 8.28 | 0.24% | 93,180 |
| Jul 29, 2025 | 8.35 | 8.35 | 8.33 | 8.34 | 8.26 | -0.12% | 70,046 |
| Jul 28, 2025 | 8.35 | 8.35 | 8.31 | 8.35 | 8.27 | 0.24% | 107,534 |
| Jul 25, 2025 | 8.35 | 8.35 | 8.30 | 8.33 | 8.25 | 0.12% | 50,157 |
| Jul 24, 2025 | 8.32 | 8.34 | 8.31 | 8.32 | 8.24 | -0.12% | 56,333 |
| Jul 23, 2025 | 8.31 | 8.33 | 8.28 | 8.33 | 8.25 | 0.60% | 86,861 |
| Jul 22, 2025 | 8.30 | 8.30 | 8.25 | 8.28 | 8.20 | 0.24% | 110,931 |
| Jul 21, 2025 | 8.29 | 8.30 | 8.25 | 8.26 | 8.18 | -0.12% | 164,221 |
| Jul 18, 2025 | 8.26 | 8.29 | 8.26 | 8.27 | 8.19 | 0.06% | 84,181 |
| Jul 17, 2025 | 8.23 | 8.27 | 8.23 | 8.27 | 8.19 | 0.18% | 75,550 |
| Jul 16, 2025 | 8.26 | 8.26 | 8.23 | 8.25 | 8.17 | -0.12% | 63,866 |
| Jul 15, 2025 | 8.29 | 8.35 | 8.24 | 8.26 | 8.18 | -0.24% | 112,953 |
| Jul 14, 2025 | 8.31 | 8.32 | 8.26 | 8.28 | 8.20 | -0.36% | 174,202 |
| Jul 11, 2025 | 8.33 | 8.36 | 8.28 | 8.31 | 8.23 | -0.95% | 189,182 |
| Jul 10, 2025 | 8.40 | 8.42 | 8.38 | 8.39 | 8.23 | - | 147,490 |
| Jul 9, 2025 | 8.38 | 8.39 | 8.36 | 8.39 | 8.23 | 0.48% | 118,774 |
| Jul 8, 2025 | 8.36 | 8.37 | 8.35 | 8.35 | 8.19 | - | 136,021 |
| Jul 7, 2025 | 8.32 | 8.37 | 8.31 | 8.35 | 8.19 | 0.12% | 133,234 |
| Jul 3, 2025 | 8.35 | 8.38 | 8.33 | 8.34 | 8.18 | -0.12% | 124,828 |
| Jul 2, 2025 | 8.35 | 8.37 | 8.33 | 8.35 | 8.19 | - | 133,414 |
| Jul 1, 2025 | 8.35 | 8.37 | 8.33 | 8.35 | 8.19 | 0.12% | 151,861 |
| Jun 30, 2025 | 8.30 | 8.34 | 8.26 | 8.34 | 8.18 | 0.48% | 182,272 |
| Jun 27, 2025 | 8.31 | 8.34 | 8.26 | 8.30 | 8.14 | -0.36% | 100,000 |
| Jun 26, 2025 | 8.29 | 8.35 | 8.27 | 8.33 | 8.17 | 0.48% | 205,645 |
| Jun 25, 2025 | 8.27 | 8.30 | 8.26 | 8.29 | 8.13 | 0.12% | 104,213 |
| Jun 24, 2025 | 8.28 | 8.29 | 8.26 | 8.28 | 8.12 | - | 97,882 |
| Jun 23, 2025 | 8.28 | 8.28 | 8.24 | 8.28 | 8.12 | 0.12% | 100,097 |
| Jun 20, 2025 | 8.28 | 8.28 | 8.24 | 8.27 | 8.11 | 0.24% | 102,114 |
| Jun 18, 2025 | 8.28 | 8.28 | 8.25 | 8.25 | 8.09 | -0.36% | 52,029 |
| Jun 17, 2025 | 8.28 | 8.28 | 8.26 | 8.28 | 8.12 | 0.12% | 121,292 |
| Jun 16, 2025 | 8.29 | 8.29 | 8.25 | 8.27 | 8.11 | -0.12% | 67,879 |
| Jun 13, 2025 | 8.28 | 8.29 | 8.25 | 8.28 | 8.12 | -0.12% | 103,603 |
| Jun 12, 2025 | 8.32 | 8.32 | 8.28 | 8.29 | 8.13 | -0.96% | 116,160 |
| Jun 11, 2025 | 8.37 | 8.37 | 8.34 | 8.37 | 8.13 | 0.24% | 84,226 |
| Jun 10, 2025 | 8.37 | 8.37 | 8.32 | 8.35 | 8.11 | - | 94,482 |
| Jun 9, 2025 | 8.35 | 8.36 | 8.32 | 8.35 | 8.11 | - | 159,014 |
| Jun 6, 2025 | 8.37 | 8.38 | 8.34 | 8.35 | 8.11 | -0.24% | 102,287 |
| Jun 5, 2025 | 8.38 | 8.38 | 8.34 | 8.37 | 8.13 | 0.12% | 83,388 |