PIMCO Income Strategy Fund (PFL)
NYSE: PFL · Real-Time Price · USD
7.61
+0.01 (0.13%)
Aug 27, 2026, 4:00 PM EDT - Market closed
PFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 7.61 | 7.62 | 7.59 | 7.61 | 7.61 | 0.13% | 97,786 |
| Aug 26, 2026 | 7.61 | 7.62 | 7.59 | 7.60 | 7.60 | - | 75,984 |
| Aug 25, 2026 | 7.63 | 7.63 | 7.58 | 7.60 | 7.60 | - | 124,616 |
| Aug 24, 2026 | 7.63 | 7.63 | 7.55 | 7.60 | 7.60 | -0.26% | 125,282 |
| Aug 21, 2026 | 7.58 | 7.64 | 7.53 | 7.62 | 7.62 | 0.79% | 127,416 |
| Aug 20, 2026 | 7.68 | 7.68 | 7.53 | 7.56 | 7.56 | -1.43% | 209,722 |
| Aug 19, 2026 | 7.65 | 7.70 | 7.65 | 7.67 | 7.67 | 0.52% | 124,508 |
| Aug 18, 2026 | 7.64 | 7.69 | 7.62 | 7.63 | 7.63 | -0.52% | 174,696 |
| Aug 17, 2026 | 7.73 | 7.74 | 7.66 | 7.67 | 7.67 | -1.03% | 160,452 |
| Aug 14, 2026 | 7.74 | 7.75 | 7.68 | 7.75 | 7.75 | 0.13% | 142,773 |
| Aug 13, 2026 | 7.77 | 7.78 | 7.72 | 7.74 | 7.74 | -0.11% | 91,854 |
| Aug 12, 2026 | 7.85 | 7.86 | 7.79 | 7.83 | 7.75 | 0.26% | 144,265 |
| Aug 11, 2026 | 7.86 | 7.87 | 7.79 | 7.81 | 7.73 | -0.26% | 145,135 |
| Aug 10, 2026 | 7.80 | 7.85 | 7.80 | 7.83 | 7.75 | 0.38% | 182,159 |
| Aug 7, 2026 | 7.82 | 7.85 | 7.79 | 7.80 | 7.72 | - | 149,299 |
| Aug 6, 2026 | 7.77 | 7.83 | 7.76 | 7.80 | 7.72 | 0.52% | 119,568 |
| Aug 5, 2026 | 7.77 | 7.77 | 7.74 | 7.76 | 7.68 | 0.39% | 55,611 |
| Aug 4, 2026 | 7.76 | 7.79 | 7.72 | 7.73 | 7.65 | -0.13% | 190,798 |
| Aug 3, 2026 | 7.77 | 7.80 | 7.72 | 7.74 | 7.66 | 0.26% | 170,062 |
| Jul 31, 2026 | 7.79 | 7.79 | 7.67 | 7.72 | 7.64 | -0.52% | 163,660 |
| Jul 30, 2026 | 7.72 | 7.77 | 7.66 | 7.76 | 7.68 | 0.91% | 156,882 |
| Jul 29, 2026 | 7.72 | 7.73 | 7.62 | 7.69 | 7.61 | -0.13% | 120,469 |
| Jul 28, 2026 | 7.71 | 7.74 | 7.67 | 7.70 | 7.62 | -0.13% | 101,722 |
| Jul 27, 2026 | 7.70 | 7.78 | 7.67 | 7.71 | 7.63 | 0.52% | 154,489 |
| Jul 24, 2026 | 7.62 | 7.70 | 7.62 | 7.67 | 7.59 | - | 158,209 |
| Jul 23, 2026 | 7.73 | 7.75 | 7.65 | 7.67 | 7.59 | -0.78% | 227,821 |
| Jul 22, 2026 | 7.80 | 7.80 | 7.73 | 7.73 | 7.65 | -0.64% | 95,216 |
| Jul 21, 2026 | 7.82 | 7.83 | 7.76 | 7.78 | 7.70 | -0.26% | 184,893 |
| Jul 20, 2026 | 7.82 | 7.82 | 7.76 | 7.80 | 7.72 | -0.26% | 224,281 |
| Jul 17, 2026 | 7.84 | 7.87 | 7.78 | 7.82 | 7.74 | -0.38% | 1,860,422 |
| Jul 16, 2026 | 7.79 | 7.85 | 7.79 | 7.85 | 7.77 | 0.64% | 265,566 |
| Jul 15, 2026 | 7.78 | 7.86 | 7.78 | 7.80 | 7.72 | 0.52% | 261,941 |
| Jul 14, 2026 | 7.73 | 7.79 | 7.73 | 7.76 | 7.68 | 0.52% | 321,244 |
| Jul 13, 2026 | 7.78 | 7.83 | 7.71 | 7.72 | 7.64 | -0.50% | 384,449 |
| Jul 10, 2026 | 7.84 | 7.87 | 7.81 | 7.84 | 7.68 | 0.26% | 303,672 |
| Jul 9, 2026 | 7.84 | 7.86 | 7.80 | 7.82 | 7.66 | -0.64% | 213,967 |
| Jul 8, 2026 | 7.80 | 7.87 | 7.80 | 7.87 | 7.71 | 0.13% | 248,193 |
| Jul 7, 2026 | 7.89 | 7.90 | 7.79 | 7.86 | 7.70 | -0.25% | 458,288 |
| Jul 6, 2026 | 7.85 | 7.92 | 7.84 | 7.88 | 7.72 | 0.38% | 354,496 |
| Jul 2, 2026 | 7.90 | 7.93 | 7.85 | 7.85 | 7.69 | -0.51% | 126,070 |
| Jul 1, 2026 | 7.90 | 7.93 | 7.87 | 7.89 | 7.73 | 0.13% | 237,703 |
| Jun 30, 2026 | 7.80 | 7.88 | 7.80 | 7.88 | 7.72 | 1.16% | 233,930 |
| Jun 29, 2026 | 7.75 | 7.81 | 7.73 | 7.79 | 7.63 | 0.65% | 174,932 |
| Jun 26, 2026 | 7.66 | 7.74 | 7.65 | 7.74 | 7.58 | 1.04% | 187,578 |
| Jun 25, 2026 | 7.71 | 7.73 | 7.66 | 7.66 | 7.50 | 0.13% | 241,395 |
| Jun 24, 2026 | 7.62 | 7.65 | 7.62 | 7.65 | 7.49 | 0.79% | 180,927 |
| Jun 23, 2026 | 7.53 | 7.62 | 7.52 | 7.59 | 7.43 | 0.26% | 197,759 |
| Jun 22, 2026 | 7.62 | 7.62 | 7.52 | 7.57 | 7.41 | -0.53% | 255,430 |
| Jun 18, 2026 | 7.62 | 7.67 | 7.60 | 7.61 | 7.45 | - | 107,277 |
| Jun 17, 2026 | 7.70 | 7.71 | 7.60 | 7.61 | 7.45 | -0.91% | 140,078 |