PIMCO Income Strategy Fund (PFL)
NYSE: PFL · Real-Time Price · USD
7.82
-0.03 (-0.38%)
At close: Jul 17, 2026, 4:00 PM EDT
7.83
+0.01 (0.13%)
After-hours: Jul 17, 2026, 7:00 PM EDT
PFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.84 | 7.87 | 7.78 | 7.82 | 7.82 | -0.38% | 1,860,421 |
| Jul 16, 2026 | 7.79 | 7.85 | 7.79 | 7.85 | 7.85 | 0.64% | 265,536 |
| Jul 15, 2026 | 7.78 | 7.86 | 7.78 | 7.80 | 7.80 | 0.52% | 261,941 |
| Jul 14, 2026 | 7.73 | 7.79 | 7.73 | 7.76 | 7.76 | 0.52% | 321,244 |
| Jul 13, 2026 | 7.78 | 7.83 | 7.71 | 7.72 | 7.72 | -0.50% | 384,449 |
| Jul 10, 2026 | 7.84 | 7.87 | 7.81 | 7.84 | 7.76 | 0.26% | 303,672 |
| Jul 9, 2026 | 7.84 | 7.86 | 7.80 | 7.82 | 7.74 | -0.64% | 213,967 |
| Jul 8, 2026 | 7.80 | 7.87 | 7.80 | 7.87 | 7.79 | 0.13% | 248,193 |
| Jul 7, 2026 | 7.89 | 7.90 | 7.79 | 7.86 | 7.78 | -0.25% | 458,288 |
| Jul 6, 2026 | 7.85 | 7.92 | 7.84 | 7.88 | 7.80 | 0.38% | 354,496 |
| Jul 2, 2026 | 7.90 | 7.93 | 7.85 | 7.85 | 7.77 | -0.51% | 126,070 |
| Jul 1, 2026 | 7.90 | 7.93 | 7.87 | 7.89 | 7.81 | 0.13% | 237,703 |
| Jun 30, 2026 | 7.80 | 7.88 | 7.80 | 7.88 | 7.80 | 1.16% | 233,930 |
| Jun 29, 2026 | 7.75 | 7.81 | 7.73 | 7.79 | 7.71 | 0.65% | 174,932 |
| Jun 26, 2026 | 7.66 | 7.74 | 7.65 | 7.74 | 7.66 | 1.04% | 187,578 |
| Jun 25, 2026 | 7.71 | 7.73 | 7.66 | 7.66 | 7.58 | 0.13% | 241,395 |
| Jun 24, 2026 | 7.62 | 7.65 | 7.62 | 7.65 | 7.57 | 0.79% | 180,927 |
| Jun 23, 2026 | 7.53 | 7.62 | 7.52 | 7.59 | 7.51 | 0.26% | 197,759 |
| Jun 22, 2026 | 7.62 | 7.62 | 7.52 | 7.57 | 7.49 | -0.53% | 255,430 |
| Jun 18, 2026 | 7.62 | 7.67 | 7.60 | 7.61 | 7.53 | - | 107,277 |
| Jun 17, 2026 | 7.70 | 7.71 | 7.60 | 7.61 | 7.53 | -0.91% | 140,078 |
| Jun 16, 2026 | 7.69 | 7.73 | 7.67 | 7.68 | 7.60 | 0.13% | 125,688 |
| Jun 15, 2026 | 7.70 | 7.73 | 7.63 | 7.67 | 7.59 | - | 135,414 |
| Jun 12, 2026 | 7.63 | 7.69 | 7.60 | 7.67 | 7.59 | 1.05% | 167,291 |
| Jun 11, 2026 | 7.62 | 7.62 | 7.58 | 7.59 | 7.51 | 0.28% | 179,351 |
| Jun 10, 2026 | 7.65 | 7.68 | 7.60 | 7.65 | 7.49 | - | 181,210 |
| Jun 9, 2026 | 7.63 | 7.66 | 7.60 | 7.65 | 7.49 | 0.26% | 257,088 |
| Jun 8, 2026 | 7.65 | 7.67 | 7.58 | 7.63 | 7.47 | -0.26% | 226,665 |
| Jun 5, 2026 | 7.68 | 7.71 | 7.65 | 7.65 | 7.49 | -1.03% | 140,490 |
| Jun 4, 2026 | 7.70 | 7.77 | 7.70 | 7.73 | 7.57 | 0.65% | 170,912 |
| Jun 3, 2026 | 7.76 | 7.77 | 7.68 | 7.68 | 7.52 | -1.29% | 219,985 |
| Jun 2, 2026 | 7.83 | 7.83 | 7.76 | 7.78 | 7.62 | -0.64% | 218,942 |
| Jun 1, 2026 | 7.87 | 7.88 | 7.83 | 7.83 | 7.67 | -0.51% | 213,854 |
| May 29, 2026 | 7.81 | 7.87 | 7.81 | 7.87 | 7.71 | 0.38% | 135,983 |
| May 28, 2026 | 7.79 | 7.85 | 7.79 | 7.84 | 7.68 | 0.38% | 96,354 |
| May 27, 2026 | 7.78 | 7.82 | 7.78 | 7.81 | 7.65 | 0.51% | 108,024 |
| May 26, 2026 | 7.75 | 7.77 | 7.73 | 7.77 | 7.61 | 0.78% | 173,623 |
| May 22, 2026 | 7.69 | 7.73 | 7.69 | 7.71 | 7.55 | 0.19% | 279,233 |
| May 21, 2026 | 7.69 | 7.73 | 7.69 | 7.70 | 7.53 | -0.19% | 181,505 |
| May 20, 2026 | 7.65 | 7.73 | 7.65 | 7.71 | 7.55 | 0.78% | 376,094 |
| May 19, 2026 | 7.66 | 7.68 | 7.64 | 7.65 | 7.49 | -0.26% | 149,784 |
| May 18, 2026 | 7.68 | 7.76 | 7.66 | 7.67 | 7.51 | -0.52% | 234,538 |
| May 15, 2026 | 7.80 | 7.83 | 7.71 | 7.71 | 7.55 | -1.66% | 251,804 |
| May 14, 2026 | 7.85 | 7.88 | 7.83 | 7.84 | 7.68 | -0.13% | 174,566 |
| May 13, 2026 | 7.85 | 7.89 | 7.85 | 7.85 | 7.69 | -0.38% | 98,299 |
| May 12, 2026 | 7.94 | 7.97 | 7.86 | 7.88 | 7.72 | -0.88% | 207,985 |
| May 11, 2026 | 7.94 | 8.00 | 7.93 | 7.95 | 7.78 | -0.32% | 281,668 |
| May 8, 2026 | 8.05 | 8.07 | 8.03 | 8.06 | 7.81 | 0.34% | 266,387 |
| May 7, 2026 | 8.02 | 8.04 | 8.02 | 8.03 | 7.78 | -0.12% | 96,081 |
| May 6, 2026 | 8.07 | 8.07 | 8.01 | 8.04 | 7.79 | - | 175,022 |