PIMCO Income Strategy Fund (PFL)
NYSE: PFL · Real-Time Price · USD
7.76
+0.04 (0.58%)
May 26, 2026, 1:27 PM EDT - Market open
PFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.75 | 7.77 | 7.73 | 7.77 | - | 0.71% | 99,595 |
| May 22, 2026 | 7.69 | 7.73 | 7.69 | 7.71 | 7.71 | 0.19% | 279,233 |
| May 21, 2026 | 7.69 | 7.73 | 7.69 | 7.70 | 7.70 | -0.19% | 181,505 |
| May 20, 2026 | 7.65 | 7.73 | 7.65 | 7.71 | 7.71 | 0.78% | 376,091 |
| May 19, 2026 | 7.66 | 7.68 | 7.64 | 7.65 | 7.65 | -0.26% | 149,775 |
| May 18, 2026 | 7.68 | 7.76 | 7.66 | 7.67 | 7.67 | -0.52% | 234,460 |
| May 15, 2026 | 7.80 | 7.83 | 7.71 | 7.71 | 7.71 | -1.66% | 251,804 |
| May 14, 2026 | 7.85 | 7.88 | 7.83 | 7.84 | 7.84 | -0.13% | 174,566 |
| May 13, 2026 | 7.85 | 7.89 | 7.85 | 7.85 | 7.85 | -0.38% | 98,299 |
| May 12, 2026 | 7.94 | 7.97 | 7.86 | 7.88 | 7.88 | -0.88% | 207,985 |
| May 11, 2026 | 7.94 | 8.00 | 7.93 | 7.95 | 7.95 | -0.32% | 281,668 |
| May 8, 2026 | 8.05 | 8.07 | 8.03 | 8.06 | 7.98 | 0.34% | 266,387 |
| May 7, 2026 | 8.02 | 8.04 | 8.02 | 8.03 | 7.95 | -0.12% | 96,081 |
| May 6, 2026 | 8.07 | 8.07 | 8.01 | 8.04 | 7.96 | - | 175,022 |
| May 5, 2026 | 8.07 | 8.07 | 8.00 | 8.04 | 7.96 | - | 168,365 |
| May 4, 2026 | 8.09 | 8.10 | 8.03 | 8.04 | 7.96 | -0.62% | 134,966 |
| May 1, 2026 | 8.09 | 8.09 | 8.06 | 8.09 | 8.01 | 0.50% | 177,056 |
| Apr 30, 2026 | 8.06 | 8.07 | 8.02 | 8.05 | 7.97 | -0.06% | 163,436 |
| Apr 29, 2026 | 8.07 | 8.07 | 8.03 | 8.06 | 7.97 | -0.19% | 88,298 |
| Apr 28, 2026 | 8.04 | 8.08 | 8.03 | 8.07 | 7.99 | 0.50% | 167,029 |
| Apr 27, 2026 | 8.02 | 8.06 | 8.01 | 8.03 | 7.95 | -0.12% | 215,686 |
| Apr 24, 2026 | 8.05 | 8.05 | 8.01 | 8.04 | 7.96 | 0.12% | 177,867 |
| Apr 23, 2026 | 8.08 | 8.08 | 8.01 | 8.03 | 7.95 | -0.50% | 106,089 |
| Apr 22, 2026 | 8.06 | 8.09 | 7.98 | 8.07 | 7.99 | 0.12% | 183,569 |
| Apr 21, 2026 | 8.10 | 8.10 | 8.05 | 8.06 | 7.98 | -0.12% | 103,615 |
| Apr 20, 2026 | 8.04 | 8.09 | 8.02 | 8.07 | 7.99 | 0.25% | 174,120 |
| Apr 17, 2026 | 8.05 | 8.06 | 7.99 | 8.05 | 7.97 | 0.37% | 244,142 |
| Apr 16, 2026 | 8.06 | 8.06 | 7.97 | 8.02 | 7.94 | -0.37% | 191,384 |
| Apr 15, 2026 | 8.06 | 8.07 | 8.01 | 8.05 | 7.97 | 0.25% | 123,229 |
| Apr 14, 2026 | 8.03 | 8.05 | 8.00 | 8.03 | 7.95 | 0.12% | 96,040 |
| Apr 13, 2026 | 7.98 | 8.03 | 7.97 | 8.02 | 7.94 | 0.14% | 107,867 |
| Apr 10, 2026 | 8.12 | 8.13 | 8.06 | 8.09 | 7.93 | - | 83,928 |
| Apr 9, 2026 | 8.05 | 8.11 | 8.05 | 8.09 | 7.93 | - | 131,084 |
| Apr 8, 2026 | 8.10 | 8.12 | 8.07 | 8.09 | 7.93 | 1.12% | 195,320 |
| Apr 7, 2026 | 8.03 | 8.07 | 8.00 | 8.00 | 7.84 | -0.62% | 143,356 |
| Apr 6, 2026 | 7.99 | 8.06 | 7.98 | 8.05 | 7.89 | 1.26% | 136,274 |
| Apr 2, 2026 | 8.01 | 8.01 | 7.87 | 7.95 | 7.79 | -1.49% | 258,774 |
| Apr 1, 2026 | 8.12 | 8.12 | 7.99 | 8.07 | 7.91 | 0.87% | 244,963 |
| Mar 31, 2026 | 7.80 | 8.00 | 7.78 | 8.00 | 7.84 | 3.23% | 258,248 |
| Mar 30, 2026 | 7.73 | 7.78 | 7.69 | 7.75 | 7.59 | 0.52% | 200,898 |
| Mar 27, 2026 | 7.70 | 7.75 | 7.60 | 7.71 | 7.56 | -0.13% | 253,538 |
| Mar 26, 2026 | 7.86 | 7.87 | 7.71 | 7.72 | 7.57 | -2.15% | 203,150 |
| Mar 25, 2026 | 7.78 | 7.90 | 7.78 | 7.89 | 7.73 | 1.94% | 139,151 |
| Mar 24, 2026 | 7.71 | 7.80 | 7.67 | 7.74 | 7.58 | - | 218,500 |
| Mar 23, 2026 | 7.79 | 7.82 | 7.65 | 7.74 | 7.58 | -0.13% | 952,675 |
| Mar 20, 2026 | 7.91 | 7.92 | 7.75 | 7.75 | 7.59 | -2.88% | 439,181 |
| Mar 19, 2026 | 8.00 | 8.00 | 7.91 | 7.98 | 7.82 | -0.75% | 332,909 |
| Mar 18, 2026 | 8.08 | 8.11 | 8.03 | 8.04 | 7.88 | -0.74% | 102,926 |
| Mar 17, 2026 | 8.04 | 8.11 | 8.04 | 8.10 | 7.94 | 1.00% | 233,897 |
| Mar 16, 2026 | 8.00 | 8.08 | 7.97 | 8.02 | 7.86 | 0.50% | 250,352 |