PIMCO Income Strategy Fund (PFL)
NYSE: PFL · Real-Time Price · USD
6.94
+0.09 (1.31%)
At close: Oct 6, 2026, 4:00 PM EDT
6.99
+0.05 (0.72%)
After-hours: Oct 6, 2026, 7:30 PM EDT
PFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 6.87 | 6.95 | 6.83 | 6.94 | 6.94 | 1.31% | 236,564 |
| Oct 5, 2026 | 6.95 | 6.99 | 6.83 | 6.85 | 6.85 | -1.86% | 463,350 |
| Oct 2, 2026 | 6.91 | 7.01 | 6.89 | 6.98 | 6.98 | 1.01% | 420,871 |
| Oct 1, 2026 | 6.91 | 6.93 | 6.74 | 6.91 | 6.91 | 0.14% | 473,830 |
| Sep 30, 2026 | 6.92 | 6.96 | 6.87 | 6.90 | 6.90 | 0.29% | 332,671 |
| Sep 29, 2026 | 6.86 | 6.91 | 6.81 | 6.88 | 6.88 | 0.73% | 341,972 |
| Sep 28, 2026 | 6.92 | 6.92 | 6.82 | 6.83 | 6.83 | -1.44% | 412,054 |
| Sep 25, 2026 | 6.83 | 6.95 | 6.82 | 6.93 | 6.93 | 1.02% | 303,794 |
| Sep 24, 2026 | 6.87 | 6.90 | 6.75 | 6.86 | 6.86 | -0.58% | 483,273 |
| Sep 23, 2026 | 6.94 | 6.94 | 6.88 | 6.90 | 6.90 | -0.86% | 435,628 |
| Sep 22, 2026 | 7.11 | 7.12 | 6.96 | 6.96 | 6.96 | -2.25% | 500,877 |
| Sep 21, 2026 | 7.17 | 7.19 | 7.10 | 7.12 | 7.12 | -0.70% | 272,359 |
| Sep 18, 2026 | 7.23 | 7.23 | 7.13 | 7.17 | 7.17 | -0.83% | 178,645 |
| Sep 17, 2026 | 7.18 | 7.23 | 7.13 | 7.23 | 7.23 | 0.84% | 309,162 |
| Sep 16, 2026 | 7.14 | 7.19 | 7.10 | 7.17 | 7.17 | 0.42% | 409,123 |
| Sep 15, 2026 | 7.21 | 7.22 | 7.01 | 7.14 | 7.14 | -0.97% | 510,993 |
| Sep 14, 2026 | 7.30 | 7.30 | 7.20 | 7.21 | 7.21 | -1.64% | 344,984 |
| Sep 11, 2026 | 7.34 | 7.38 | 7.26 | 7.33 | 7.33 | -0.12% | 373,196 |
| Sep 10, 2026 | 7.49 | 7.50 | 7.41 | 7.42 | 7.34 | -1.07% | 155,864 |
| Sep 9, 2026 | 7.52 | 7.54 | 7.47 | 7.50 | 7.42 | -0.27% | 211,944 |
| Sep 8, 2026 | 7.55 | 7.58 | 7.52 | 7.52 | 7.44 | -0.13% | 192,071 |
| Sep 4, 2026 | 7.57 | 7.57 | 7.52 | 7.53 | 7.45 | -0.66% | 130,118 |
| Sep 3, 2026 | 7.57 | 7.58 | 7.52 | 7.58 | 7.50 | 0.66% | 112,261 |
| Sep 2, 2026 | 7.56 | 7.57 | 7.52 | 7.53 | 7.45 | -0.13% | 178,851 |
| Sep 1, 2026 | 7.62 | 7.67 | 7.54 | 7.54 | 7.46 | -0.92% | 256,340 |
| Aug 31, 2026 | 7.59 | 7.63 | 7.54 | 7.61 | 7.53 | -0.12% | 196,290 |
| Aug 28, 2026 | 7.62 | 7.63 | 7.58 | 7.62 | 7.54 | 0.12% | 102,044 |
| Aug 27, 2026 | 7.61 | 7.62 | 7.59 | 7.61 | 7.53 | 0.13% | 97,789 |
| Aug 26, 2026 | 7.61 | 7.62 | 7.59 | 7.60 | 7.52 | - | 76,003 |
| Aug 25, 2026 | 7.63 | 7.63 | 7.58 | 7.60 | 7.52 | - | 124,618 |
| Aug 24, 2026 | 7.63 | 7.63 | 7.55 | 7.60 | 7.52 | -0.26% | 125,283 |
| Aug 21, 2026 | 7.58 | 7.64 | 7.53 | 7.62 | 7.54 | 0.79% | 127,418 |
| Aug 20, 2026 | 7.68 | 7.68 | 7.53 | 7.56 | 7.48 | -1.43% | 209,726 |
| Aug 19, 2026 | 7.65 | 7.70 | 7.65 | 7.67 | 7.59 | 0.52% | 124,719 |
| Aug 18, 2026 | 7.64 | 7.69 | 7.62 | 7.63 | 7.55 | -0.52% | 174,696 |
| Aug 17, 2026 | 7.73 | 7.74 | 7.66 | 7.67 | 7.59 | -1.03% | 160,453 |
| Aug 14, 2026 | 7.74 | 7.75 | 7.68 | 7.75 | 7.66 | 0.13% | 144,001 |
| Aug 13, 2026 | 7.77 | 7.78 | 7.72 | 7.74 | 7.66 | -0.11% | 91,857 |
| Aug 12, 2026 | 7.85 | 7.86 | 7.79 | 7.83 | 7.66 | 0.26% | 145,862 |
| Aug 11, 2026 | 7.86 | 7.87 | 7.79 | 7.81 | 7.64 | -0.26% | 145,135 |
| Aug 10, 2026 | 7.80 | 7.85 | 7.80 | 7.83 | 7.66 | 0.38% | 182,159 |
| Aug 7, 2026 | 7.82 | 7.85 | 7.79 | 7.80 | 7.63 | - | 149,299 |
| Aug 6, 2026 | 7.77 | 7.83 | 7.76 | 7.80 | 7.63 | 0.52% | 119,568 |
| Aug 5, 2026 | 7.77 | 7.77 | 7.74 | 7.76 | 7.60 | 0.39% | 55,611 |
| Aug 4, 2026 | 7.76 | 7.79 | 7.72 | 7.73 | 7.57 | -0.13% | 190,798 |
| Aug 3, 2026 | 7.77 | 7.80 | 7.72 | 7.74 | 7.58 | 0.26% | 170,062 |
| Jul 31, 2026 | 7.79 | 7.79 | 7.67 | 7.72 | 7.56 | -0.52% | 163,660 |
| Jul 30, 2026 | 7.72 | 7.77 | 7.66 | 7.76 | 7.60 | 0.91% | 156,882 |
| Jul 29, 2026 | 7.72 | 7.73 | 7.62 | 7.69 | 7.53 | -0.13% | 120,469 |
| Jul 28, 2026 | 7.71 | 7.74 | 7.67 | 7.70 | 7.54 | -0.13% | 101,722 |