PIMCO Income Strategy Fund (PFL)
NYSE: PFL · Real-Time Price · USD
8.09
0.00 (0.00%)
Apr 9, 2026, 4:00 PM EDT - Market closed
PFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 8.05 | 8.11 | 8.05 | 8.09 | 8.09 | - | 131,084 |
| Apr 8, 2026 | 8.10 | 8.12 | 8.07 | 8.09 | 8.09 | 1.12% | 195,320 |
| Apr 7, 2026 | 8.03 | 8.07 | 8.00 | 8.00 | 8.00 | -0.62% | 143,294 |
| Apr 6, 2026 | 7.99 | 8.06 | 7.98 | 8.05 | 8.05 | 1.26% | 135,705 |
| Apr 2, 2026 | 8.01 | 8.01 | 7.87 | 7.95 | 7.95 | -1.49% | 258,774 |
| Apr 1, 2026 | 8.12 | 8.12 | 7.99 | 8.07 | 8.07 | 0.88% | 244,956 |
| Mar 31, 2026 | 7.80 | 8.00 | 7.78 | 8.00 | 8.00 | 3.23% | 258,248 |
| Mar 30, 2026 | 7.73 | 7.78 | 7.69 | 7.75 | 7.75 | 0.52% | 200,898 |
| Mar 27, 2026 | 7.70 | 7.75 | 7.60 | 7.71 | 7.71 | -0.13% | 253,538 |
| Mar 26, 2026 | 7.86 | 7.87 | 7.71 | 7.72 | 7.72 | -2.15% | 203,149 |
| Mar 25, 2026 | 7.78 | 7.90 | 7.78 | 7.89 | 7.89 | 1.94% | 139,148 |
| Mar 24, 2026 | 7.71 | 7.80 | 7.67 | 7.74 | 7.74 | - | 218,499 |
| Mar 23, 2026 | 7.79 | 7.82 | 7.65 | 7.74 | 7.74 | -0.13% | 952,470 |
| Mar 20, 2026 | 7.91 | 7.92 | 7.75 | 7.75 | 7.75 | -2.88% | 439,181 |
| Mar 19, 2026 | 8.00 | 8.00 | 7.91 | 7.98 | 7.98 | -0.75% | 332,908 |
| Mar 18, 2026 | 8.08 | 8.11 | 8.03 | 8.04 | 8.04 | -0.74% | 102,926 |
| Mar 17, 2026 | 8.04 | 8.11 | 8.04 | 8.10 | 8.10 | 1.00% | 233,897 |
| Mar 16, 2026 | 8.00 | 8.08 | 7.97 | 8.02 | 8.02 | 0.50% | 250,352 |
| Mar 13, 2026 | 8.07 | 8.13 | 7.97 | 7.98 | 7.98 | -1.72% | 488,496 |
| Mar 12, 2026 | 8.19 | 8.21 | 8.12 | 8.12 | 8.12 | -2.17% | 258,438 |
| Mar 11, 2026 | 8.29 | 8.32 | 8.26 | 8.30 | 8.22 | 0.36% | 239,967 |
| Mar 10, 2026 | 8.15 | 8.28 | 8.15 | 8.27 | 8.19 | 1.35% | 289,711 |
| Mar 9, 2026 | 8.27 | 8.27 | 8.13 | 8.16 | 8.08 | -1.81% | 349,762 |
| Mar 6, 2026 | 8.33 | 8.35 | 8.29 | 8.31 | 8.23 | -0.72% | 265,243 |
| Mar 5, 2026 | 8.39 | 8.41 | 8.35 | 8.37 | 8.29 | -0.24% | 202,987 |
| Mar 4, 2026 | 8.36 | 8.41 | 8.36 | 8.39 | 8.31 | 0.36% | 169,157 |
| Mar 3, 2026 | 8.39 | 8.40 | 8.30 | 8.36 | 8.28 | -0.83% | 285,029 |
| Mar 2, 2026 | 8.40 | 8.45 | 8.36 | 8.43 | 8.35 | - | 229,964 |
| Feb 27, 2026 | 8.38 | 8.43 | 8.34 | 8.43 | 8.35 | 0.30% | 193,607 |
| Feb 26, 2026 | 8.40 | 8.42 | 8.38 | 8.41 | 8.32 | 0.06% | 134,063 |
| Feb 25, 2026 | 8.41 | 8.43 | 8.31 | 8.40 | 8.32 | -0.18% | 275,783 |
| Feb 24, 2026 | 8.37 | 8.42 | 8.37 | 8.42 | 8.33 | 0.54% | 199,304 |
| Feb 23, 2026 | 8.38 | 8.40 | 8.36 | 8.37 | 8.29 | - | 160,311 |
| Feb 20, 2026 | 8.36 | 8.41 | 8.36 | 8.37 | 8.29 | - | 205,998 |
| Feb 19, 2026 | 8.40 | 8.40 | 8.37 | 8.37 | 8.29 | - | 144,345 |
| Feb 18, 2026 | 8.42 | 8.43 | 8.37 | 8.37 | 8.29 | -0.48% | 156,463 |
| Feb 17, 2026 | 8.40 | 8.41 | 8.37 | 8.41 | 8.33 | 0.12% | 93,776 |
| Feb 13, 2026 | 8.40 | 8.40 | 8.37 | 8.40 | 8.32 | 0.36% | 153,757 |
| Feb 12, 2026 | 8.45 | 8.45 | 8.36 | 8.37 | 8.29 | -1.41% | 192,751 |
| Feb 11, 2026 | 8.48 | 8.50 | 8.46 | 8.49 | 8.33 | 0.24% | 260,805 |
| Feb 10, 2026 | 8.44 | 8.49 | 8.43 | 8.47 | 8.31 | -0.06% | 247,905 |
| Feb 9, 2026 | 8.45 | 8.48 | 8.44 | 8.48 | 8.31 | 0.30% | 246,736 |
| Feb 6, 2026 | 8.44 | 8.45 | 8.43 | 8.45 | 8.29 | 0.36% | 141,942 |
| Feb 5, 2026 | 8.43 | 8.44 | 8.42 | 8.42 | 8.26 | -0.06% | 115,322 |
| Feb 4, 2026 | 8.41 | 8.43 | 8.41 | 8.43 | 8.26 | -0.06% | 103,517 |
| Feb 3, 2026 | 8.44 | 8.44 | 8.41 | 8.43 | 8.27 | - | 146,586 |
| Feb 2, 2026 | 8.42 | 8.43 | 8.41 | 8.43 | 8.27 | 0.24% | 167,654 |
| Jan 30, 2026 | 8.40 | 8.41 | 8.39 | 8.41 | 8.25 | 0.12% | 159,325 |
| Jan 29, 2026 | 8.40 | 8.40 | 8.36 | 8.40 | 8.24 | 0.12% | 169,290 |
| Jan 28, 2026 | 8.38 | 8.40 | 8.38 | 8.39 | 8.23 | 0.12% | 138,582 |