PIMCO Income Strategy Fund (PFL)
NYSE: PFL · Real-Time Price · USD
8.27
0.00 (0.00%)
Jul 18, 2025, 4:00 PM - Market closed
PFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 8.26 | 8.29 | 8.26 | 8.27 | 8.27 | 0.06% | 84,181 |
| Jul 17, 2025 | 8.23 | 8.27 | 8.23 | 8.27 | 8.27 | 0.18% | 75,550 |
| Jul 16, 2025 | 8.26 | 8.26 | 8.23 | 8.25 | 8.25 | -0.12% | 63,866 |
| Jul 15, 2025 | 8.29 | 8.35 | 8.24 | 8.26 | 8.26 | -0.24% | 112,953 |
| Jul 14, 2025 | 8.31 | 8.32 | 8.26 | 8.28 | 8.28 | -0.36% | 174,202 |
| Jul 11, 2025 | 8.33 | 8.36 | 8.28 | 8.31 | 8.31 | -0.95% | 189,182 |
| Jul 10, 2025 | 8.40 | 8.42 | 8.38 | 8.39 | 8.31 | - | 147,490 |
| Jul 9, 2025 | 8.38 | 8.39 | 8.36 | 8.39 | 8.31 | 0.48% | 118,774 |
| Jul 8, 2025 | 8.36 | 8.37 | 8.35 | 8.35 | 8.27 | - | 136,021 |
| Jul 7, 2025 | 8.32 | 8.37 | 8.31 | 8.35 | 8.27 | 0.12% | 133,234 |
| Jul 3, 2025 | 8.35 | 8.38 | 8.33 | 8.34 | 8.26 | -0.12% | 124,828 |
| Jul 2, 2025 | 8.35 | 8.37 | 8.33 | 8.35 | 8.27 | - | 133,414 |
| Jul 1, 2025 | 8.35 | 8.37 | 8.33 | 8.35 | 8.27 | 0.12% | 151,861 |
| Jun 30, 2025 | 8.30 | 8.34 | 8.26 | 8.34 | 8.26 | 0.48% | 182,272 |
| Jun 27, 2025 | 8.31 | 8.34 | 8.26 | 8.30 | 8.22 | -0.36% | 100,000 |
| Jun 26, 2025 | 8.29 | 8.35 | 8.27 | 8.33 | 8.25 | 0.48% | 205,645 |
| Jun 25, 2025 | 8.27 | 8.30 | 8.26 | 8.29 | 8.21 | 0.12% | 104,213 |
| Jun 24, 2025 | 8.28 | 8.29 | 8.26 | 8.28 | 8.20 | - | 97,882 |
| Jun 23, 2025 | 8.28 | 8.28 | 8.24 | 8.28 | 8.20 | 0.12% | 100,097 |
| Jun 20, 2025 | 8.28 | 8.28 | 8.24 | 8.27 | 8.19 | 0.24% | 102,114 |
| Jun 18, 2025 | 8.28 | 8.28 | 8.25 | 8.25 | 8.17 | -0.36% | 52,029 |
| Jun 17, 2025 | 8.28 | 8.28 | 8.26 | 8.28 | 8.20 | 0.12% | 121,292 |
| Jun 16, 2025 | 8.29 | 8.29 | 8.25 | 8.27 | 8.19 | -0.12% | 67,879 |
| Jun 13, 2025 | 8.28 | 8.29 | 8.25 | 8.28 | 8.20 | -0.12% | 103,603 |
| Jun 12, 2025 | 8.32 | 8.32 | 8.28 | 8.29 | 8.21 | -0.96% | 116,160 |
| Jun 11, 2025 | 8.37 | 8.37 | 8.34 | 8.37 | 8.21 | 0.24% | 84,226 |
| Jun 10, 2025 | 8.37 | 8.37 | 8.32 | 8.35 | 8.19 | - | 94,482 |
| Jun 9, 2025 | 8.35 | 8.36 | 8.32 | 8.35 | 8.19 | - | 159,014 |
| Jun 6, 2025 | 8.37 | 8.38 | 8.34 | 8.35 | 8.19 | -0.24% | 102,287 |
| Jun 5, 2025 | 8.38 | 8.38 | 8.34 | 8.37 | 8.21 | 0.12% | 83,388 |
| Jun 4, 2025 | 8.37 | 8.40 | 8.34 | 8.36 | 8.20 | -0.12% | 112,112 |
| Jun 3, 2025 | 8.35 | 8.37 | 8.30 | 8.37 | 8.21 | 0.48% | 95,137 |
| Jun 2, 2025 | 8.33 | 8.37 | 8.33 | 8.33 | 8.17 | - | 225,324 |
| May 30, 2025 | 8.26 | 8.33 | 8.25 | 8.33 | 8.17 | 0.36% | 92,702 |
| May 29, 2025 | 8.29 | 8.30 | 8.24 | 8.30 | 8.14 | 0.48% | 62,510 |
| May 28, 2025 | 8.28 | 8.28 | 8.24 | 8.26 | 8.10 | - | 67,511 |
| May 27, 2025 | 8.29 | 8.29 | 8.24 | 8.26 | 8.10 | 0.36% | 72,894 |
| May 23, 2025 | 8.21 | 8.24 | 8.19 | 8.23 | 8.07 | 0.24% | 68,088 |
| May 22, 2025 | 8.21 | 8.22 | 8.15 | 8.21 | 8.05 | 0.24% | 148,941 |
| May 21, 2025 | 8.28 | 8.29 | 8.17 | 8.19 | 8.03 | -1.21% | 96,633 |
| May 20, 2025 | 8.30 | 8.31 | 8.26 | 8.29 | 8.13 | -0.12% | 68,013 |
| May 19, 2025 | 8.29 | 8.30 | 8.26 | 8.30 | 8.14 | -0.12% | 102,183 |
| May 16, 2025 | 8.34 | 8.34 | 8.28 | 8.31 | 8.15 | 0.12% | 42,711 |
| May 15, 2025 | 8.30 | 8.33 | 8.25 | 8.30 | 8.14 | - | 64,026 |
| May 14, 2025 | 8.29 | 8.30 | 8.24 | 8.30 | 8.14 | 0.36% | 90,649 |
| May 13, 2025 | 8.31 | 8.33 | 8.24 | 8.27 | 8.11 | -0.48% | 121,400 |
| May 12, 2025 | 8.30 | 8.31 | 8.26 | 8.31 | 8.15 | - | 109,248 |
| May 9, 2025 | 8.33 | 8.33 | 8.27 | 8.31 | 8.07 | 0.12% | 91,256 |
| May 8, 2025 | 8.30 | 8.33 | 8.27 | 8.30 | 8.06 | - | 91,688 |
| May 7, 2025 | 8.33 | 8.33 | 8.27 | 8.30 | 8.06 | - | 62,054 |