PIMCO Income Strategy Fund (PFL)
NYSE: PFL · Real-Time Price · USD
6.67
0.00 (0.00%)
At close: Oct 26, 2026, 4:00 PM EDT
6.74
+0.07 (1.05%)
Pre-market: Oct 27, 2026, 8:39 AM EDT
PFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 6.69 | 6.69 | 6.62 | 6.67 | 6.67 | - | 170,796 |
| Oct 23, 2026 | 6.75 | 6.75 | 6.60 | 6.67 | 6.67 | -0.89% | 538,296 |
| Oct 22, 2026 | 6.68 | 6.75 | 6.68 | 6.73 | 6.73 | 0.30% | 211,910 |
| Oct 21, 2026 | 6.74 | 6.75 | 6.70 | 6.71 | 6.71 | - | 121,364 |
| Oct 20, 2026 | 6.70 | 6.75 | 6.67 | 6.71 | 6.71 | - | 208,452 |
| Oct 19, 2026 | 6.77 | 6.78 | 6.70 | 6.71 | 6.71 | -0.45% | 182,319 |
| Oct 16, 2026 | 6.75 | 6.77 | 6.72 | 6.74 | 6.74 | 0.15% | 116,820 |
| Oct 15, 2026 | 6.66 | 6.75 | 6.62 | 6.73 | 6.73 | 1.36% | 253,657 |
| Oct 14, 2026 | 6.73 | 6.77 | 6.64 | 6.64 | 6.64 | -2.06% | 402,945 |
| Oct 13, 2026 | 6.87 | 6.89 | 6.76 | 6.78 | 6.78 | -0.86% | 208,381 |
| Oct 12, 2026 | 6.92 | 6.94 | 6.89 | 6.92 | 6.84 | -0.29% | 197,237 |
| Oct 9, 2026 | 6.88 | 6.98 | 6.88 | 6.94 | 6.86 | -0.43% | 310,909 |
| Oct 8, 2026 | 6.80 | 6.97 | 6.76 | 6.97 | 6.89 | 2.50% | 359,542 |
| Oct 7, 2026 | 6.87 | 6.90 | 6.80 | 6.80 | 6.72 | -2.02% | 252,301 |
| Oct 6, 2026 | 6.87 | 6.95 | 6.83 | 6.94 | 6.86 | 1.31% | 236,564 |
| Oct 5, 2026 | 6.95 | 6.99 | 6.83 | 6.85 | 6.77 | -1.86% | 463,350 |
| Oct 2, 2026 | 6.91 | 7.01 | 6.89 | 6.98 | 6.90 | 1.01% | 420,873 |
| Oct 1, 2026 | 6.91 | 6.93 | 6.74 | 6.91 | 6.83 | 0.14% | 484,685 |
| Sep 30, 2026 | 6.92 | 6.96 | 6.87 | 6.90 | 6.82 | 0.29% | 332,673 |
| Sep 29, 2026 | 6.86 | 6.91 | 6.81 | 6.88 | 6.80 | 0.73% | 341,976 |
| Sep 28, 2026 | 6.92 | 6.92 | 6.82 | 6.83 | 6.75 | -1.44% | 412,055 |
| Sep 25, 2026 | 6.83 | 6.95 | 6.82 | 6.93 | 6.85 | 1.02% | 303,797 |
| Sep 24, 2026 | 6.87 | 6.90 | 6.75 | 6.86 | 6.78 | -0.58% | 483,281 |
| Sep 23, 2026 | 6.94 | 6.94 | 6.88 | 6.90 | 6.82 | -0.86% | 436,130 |
| Sep 22, 2026 | 7.11 | 7.12 | 6.96 | 6.96 | 6.88 | -2.25% | 500,880 |
| Sep 21, 2026 | 7.17 | 7.19 | 7.10 | 7.12 | 7.04 | -0.70% | 272,377 |
| Sep 18, 2026 | 7.23 | 7.23 | 7.13 | 7.17 | 7.09 | -0.83% | 178,648 |
| Sep 17, 2026 | 7.18 | 7.23 | 7.13 | 7.23 | 7.14 | 0.84% | 309,672 |
| Sep 16, 2026 | 7.14 | 7.19 | 7.10 | 7.17 | 7.09 | 0.42% | 409,127 |
| Sep 15, 2026 | 7.21 | 7.22 | 7.01 | 7.14 | 7.06 | -0.97% | 510,996 |
| Sep 14, 2026 | 7.30 | 7.30 | 7.20 | 7.21 | 7.13 | -1.64% | 351,723 |
| Sep 11, 2026 | 7.34 | 7.38 | 7.26 | 7.33 | 7.24 | -0.12% | 373,198 |
| Sep 10, 2026 | 7.49 | 7.50 | 7.41 | 7.42 | 7.25 | -1.07% | 155,867 |
| Sep 9, 2026 | 7.52 | 7.54 | 7.47 | 7.50 | 7.33 | -0.27% | 211,944 |
| Sep 8, 2026 | 7.55 | 7.58 | 7.52 | 7.52 | 7.35 | -0.13% | 192,071 |
| Sep 4, 2026 | 7.57 | 7.57 | 7.52 | 7.53 | 7.36 | -0.66% | 130,118 |
| Sep 3, 2026 | 7.57 | 7.58 | 7.52 | 7.58 | 7.41 | 0.66% | 112,261 |
| Sep 2, 2026 | 7.56 | 7.57 | 7.52 | 7.53 | 7.36 | -0.13% | 178,851 |
| Sep 1, 2026 | 7.62 | 7.67 | 7.54 | 7.54 | 7.37 | -0.92% | 256,340 |
| Aug 31, 2026 | 7.59 | 7.63 | 7.54 | 7.61 | 7.44 | -0.12% | 196,290 |
| Aug 28, 2026 | 7.62 | 7.63 | 7.58 | 7.62 | 7.45 | 0.12% | 102,044 |
| Aug 27, 2026 | 7.61 | 7.62 | 7.59 | 7.61 | 7.44 | 0.13% | 97,789 |
| Aug 26, 2026 | 7.61 | 7.62 | 7.59 | 7.60 | 7.43 | - | 76,003 |
| Aug 25, 2026 | 7.63 | 7.63 | 7.58 | 7.60 | 7.43 | - | 124,618 |
| Aug 24, 2026 | 7.63 | 7.63 | 7.55 | 7.60 | 7.43 | -0.26% | 125,283 |
| Aug 21, 2026 | 7.58 | 7.64 | 7.53 | 7.62 | 7.45 | 0.79% | 127,418 |
| Aug 20, 2026 | 7.68 | 7.68 | 7.53 | 7.56 | 7.39 | -1.43% | 209,726 |
| Aug 19, 2026 | 7.65 | 7.70 | 7.65 | 7.67 | 7.50 | 0.52% | 124,719 |
| Aug 18, 2026 | 7.64 | 7.69 | 7.62 | 7.63 | 7.46 | -0.52% | 174,696 |
| Aug 17, 2026 | 7.73 | 7.74 | 7.66 | 7.67 | 7.50 | -1.03% | 160,453 |