PIMCO Income Strategy Fund (PFL)
NYSE: PFL · Real-Time Price · USD
7.74
+0.08 (1.04%)
At close: Jun 26, 2026, 4:00 PM EDT
7.74
0.00 (0.00%)
After-hours: Jun 26, 2026, 7:00 PM EDT
PFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.66 | 7.74 | 7.65 | 7.74 | 7.74 | 1.04% | 187,578 |
| Jun 25, 2026 | 7.71 | 7.73 | 7.66 | 7.66 | 7.66 | 0.13% | 241,366 |
| Jun 24, 2026 | 7.62 | 7.65 | 7.62 | 7.65 | 7.65 | 0.79% | 180,927 |
| Jun 23, 2026 | 7.53 | 7.62 | 7.52 | 7.59 | 7.59 | 0.26% | 197,759 |
| Jun 22, 2026 | 7.62 | 7.62 | 7.52 | 7.57 | 7.57 | -0.53% | 255,430 |
| Jun 18, 2026 | 7.62 | 7.67 | 7.60 | 7.61 | 7.61 | - | 107,277 |
| Jun 17, 2026 | 7.70 | 7.71 | 7.60 | 7.61 | 7.61 | -0.91% | 140,078 |
| Jun 16, 2026 | 7.69 | 7.73 | 7.67 | 7.68 | 7.68 | 0.13% | 125,688 |
| Jun 15, 2026 | 7.70 | 7.73 | 7.63 | 7.67 | 7.67 | - | 134,332 |
| Jun 12, 2026 | 7.63 | 7.69 | 7.60 | 7.67 | 7.67 | 1.05% | 167,291 |
| Jun 11, 2026 | 7.62 | 7.62 | 7.58 | 7.59 | 7.59 | 0.28% | 179,351 |
| Jun 10, 2026 | 7.65 | 7.68 | 7.60 | 7.65 | 7.57 | - | 181,203 |
| Jun 9, 2026 | 7.63 | 7.66 | 7.60 | 7.65 | 7.57 | 0.26% | 257,088 |
| Jun 8, 2026 | 7.65 | 7.67 | 7.58 | 7.63 | 7.55 | -0.26% | 226,665 |
| Jun 5, 2026 | 7.68 | 7.71 | 7.65 | 7.65 | 7.57 | -1.03% | 140,490 |
| Jun 4, 2026 | 7.70 | 7.77 | 7.70 | 7.73 | 7.65 | 0.65% | 170,912 |
| Jun 3, 2026 | 7.76 | 7.77 | 7.68 | 7.68 | 7.60 | -1.29% | 219,985 |
| Jun 2, 2026 | 7.83 | 7.83 | 7.76 | 7.78 | 7.70 | -0.64% | 218,942 |
| Jun 1, 2026 | 7.87 | 7.88 | 7.83 | 7.83 | 7.75 | -0.51% | 213,854 |
| May 29, 2026 | 7.81 | 7.87 | 7.81 | 7.87 | 7.79 | 0.38% | 135,983 |
| May 28, 2026 | 7.79 | 7.85 | 7.79 | 7.84 | 7.76 | 0.38% | 96,354 |
| May 27, 2026 | 7.78 | 7.82 | 7.78 | 7.81 | 7.73 | 0.51% | 108,024 |
| May 26, 2026 | 7.75 | 7.77 | 7.73 | 7.77 | 7.69 | 0.78% | 173,623 |
| May 22, 2026 | 7.69 | 7.73 | 7.69 | 7.71 | 7.63 | 0.19% | 279,233 |
| May 21, 2026 | 7.69 | 7.73 | 7.69 | 7.70 | 7.61 | -0.19% | 181,505 |
| May 20, 2026 | 7.65 | 7.73 | 7.65 | 7.71 | 7.63 | 0.78% | 376,094 |
| May 19, 2026 | 7.66 | 7.68 | 7.64 | 7.65 | 7.57 | -0.26% | 149,784 |
| May 18, 2026 | 7.68 | 7.76 | 7.66 | 7.67 | 7.59 | -0.52% | 234,538 |
| May 15, 2026 | 7.80 | 7.83 | 7.71 | 7.71 | 7.63 | -1.66% | 251,804 |
| May 14, 2026 | 7.85 | 7.88 | 7.83 | 7.84 | 7.76 | -0.13% | 174,566 |
| May 13, 2026 | 7.85 | 7.89 | 7.85 | 7.85 | 7.77 | -0.38% | 98,299 |
| May 12, 2026 | 7.94 | 7.97 | 7.86 | 7.88 | 7.80 | -0.88% | 207,985 |
| May 11, 2026 | 7.94 | 8.00 | 7.93 | 7.95 | 7.87 | -0.32% | 281,668 |
| May 8, 2026 | 8.05 | 8.07 | 8.03 | 8.06 | 7.89 | 0.34% | 266,387 |
| May 7, 2026 | 8.02 | 8.04 | 8.02 | 8.03 | 7.86 | -0.12% | 96,081 |
| May 6, 2026 | 8.07 | 8.07 | 8.01 | 8.04 | 7.87 | - | 175,022 |
| May 5, 2026 | 8.07 | 8.07 | 8.00 | 8.04 | 7.87 | - | 168,365 |
| May 4, 2026 | 8.09 | 8.10 | 8.03 | 8.04 | 7.87 | -0.62% | 134,966 |
| May 1, 2026 | 8.09 | 8.09 | 8.06 | 8.09 | 7.92 | 0.50% | 177,056 |
| Apr 30, 2026 | 8.06 | 8.07 | 8.02 | 8.05 | 7.88 | -0.06% | 163,436 |
| Apr 29, 2026 | 8.07 | 8.07 | 8.03 | 8.06 | 7.89 | -0.19% | 88,298 |
| Apr 28, 2026 | 8.04 | 8.08 | 8.03 | 8.07 | 7.90 | 0.50% | 167,029 |
| Apr 27, 2026 | 8.02 | 8.06 | 8.01 | 8.03 | 7.86 | -0.12% | 215,686 |
| Apr 24, 2026 | 8.05 | 8.05 | 8.01 | 8.04 | 7.87 | 0.12% | 177,867 |
| Apr 23, 2026 | 8.08 | 8.08 | 8.01 | 8.03 | 7.86 | -0.50% | 106,089 |
| Apr 22, 2026 | 8.06 | 8.09 | 7.98 | 8.07 | 7.90 | 0.12% | 183,569 |
| Apr 21, 2026 | 8.10 | 8.10 | 8.05 | 8.06 | 7.89 | -0.12% | 103,615 |
| Apr 20, 2026 | 8.04 | 8.09 | 8.02 | 8.07 | 7.90 | 0.25% | 174,120 |
| Apr 17, 2026 | 8.05 | 8.06 | 7.99 | 8.05 | 7.88 | 0.37% | 244,142 |
| Apr 16, 2026 | 8.06 | 8.06 | 7.97 | 8.02 | 7.85 | -0.37% | 191,384 |