PIMCO Income Strategy Fund (PFL)
NYSE: PFL · Real-Time Price · USD
8.04
0.00 (0.05%)
May 5, 2026, 10:02 AM EDT - Market open
PFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 8.09 | 8.10 | 8.03 | 8.04 | 8.04 | -0.62% | 134,966 |
| May 1, 2026 | 8.09 | 8.09 | 8.06 | 8.09 | 8.09 | 0.50% | 177,056 |
| Apr 30, 2026 | 8.06 | 8.07 | 8.02 | 8.05 | 8.05 | -0.06% | 163,436 |
| Apr 29, 2026 | 8.07 | 8.07 | 8.03 | 8.06 | 8.06 | -0.19% | 87,298 |
| Apr 28, 2026 | 8.04 | 8.08 | 8.03 | 8.07 | 8.07 | 0.50% | 167,029 |
| Apr 27, 2026 | 8.02 | 8.06 | 8.01 | 8.03 | 8.03 | -0.12% | 215,686 |
| Apr 24, 2026 | 8.05 | 8.05 | 8.01 | 8.04 | 8.04 | 0.12% | 177,867 |
| Apr 23, 2026 | 8.08 | 8.08 | 8.01 | 8.03 | 8.03 | -0.50% | 106,089 |
| Apr 22, 2026 | 8.06 | 8.09 | 7.98 | 8.07 | 8.07 | 0.12% | 183,569 |
| Apr 21, 2026 | 8.10 | 8.10 | 8.05 | 8.06 | 8.06 | -0.12% | 103,615 |
| Apr 20, 2026 | 8.04 | 8.09 | 8.02 | 8.07 | 8.07 | 0.25% | 174,120 |
| Apr 17, 2026 | 8.05 | 8.06 | 7.99 | 8.05 | 8.05 | 0.37% | 244,142 |
| Apr 16, 2026 | 8.06 | 8.06 | 7.97 | 8.02 | 8.02 | -0.37% | 191,234 |
| Apr 15, 2026 | 8.06 | 8.07 | 8.01 | 8.05 | 8.05 | 0.25% | 123,229 |
| Apr 14, 2026 | 8.03 | 8.05 | 8.00 | 8.03 | 8.03 | 0.12% | 96,040 |
| Apr 13, 2026 | 7.98 | 8.03 | 7.97 | 8.02 | 8.02 | -0.87% | 107,867 |
| Apr 10, 2026 | 8.12 | 8.13 | 8.06 | 8.09 | 8.01 | - | 83,928 |
| Apr 9, 2026 | 8.05 | 8.11 | 8.05 | 8.09 | 8.01 | - | 131,084 |
| Apr 8, 2026 | 8.10 | 8.12 | 8.07 | 8.09 | 8.01 | 1.12% | 195,320 |
| Apr 7, 2026 | 8.03 | 8.07 | 8.00 | 8.00 | 7.92 | -0.62% | 143,356 |
| Apr 6, 2026 | 7.99 | 8.06 | 7.98 | 8.05 | 7.97 | 1.26% | 136,274 |
| Apr 2, 2026 | 8.01 | 8.01 | 7.87 | 7.95 | 7.87 | -1.49% | 258,774 |
| Apr 1, 2026 | 8.12 | 8.12 | 7.99 | 8.07 | 7.99 | 0.88% | 244,963 |
| Mar 31, 2026 | 7.80 | 8.00 | 7.78 | 8.00 | 7.92 | 3.23% | 258,248 |
| Mar 30, 2026 | 7.73 | 7.78 | 7.69 | 7.75 | 7.67 | 0.52% | 200,898 |
| Mar 27, 2026 | 7.70 | 7.75 | 7.60 | 7.71 | 7.63 | -0.13% | 253,538 |
| Mar 26, 2026 | 7.86 | 7.87 | 7.71 | 7.72 | 7.64 | -2.15% | 203,150 |
| Mar 25, 2026 | 7.78 | 7.90 | 7.78 | 7.89 | 7.81 | 1.94% | 139,151 |
| Mar 24, 2026 | 7.71 | 7.80 | 7.67 | 7.74 | 7.66 | - | 218,500 |
| Mar 23, 2026 | 7.79 | 7.82 | 7.65 | 7.74 | 7.66 | -0.13% | 952,675 |
| Mar 20, 2026 | 7.91 | 7.92 | 7.75 | 7.75 | 7.67 | -2.88% | 439,181 |
| Mar 19, 2026 | 8.00 | 8.00 | 7.91 | 7.98 | 7.90 | -0.75% | 332,909 |
| Mar 18, 2026 | 8.08 | 8.11 | 8.03 | 8.04 | 7.96 | -0.74% | 102,926 |
| Mar 17, 2026 | 8.04 | 8.11 | 8.04 | 8.10 | 8.02 | 1.00% | 233,897 |
| Mar 16, 2026 | 8.00 | 8.08 | 7.97 | 8.02 | 7.94 | 0.50% | 250,352 |
| Mar 13, 2026 | 8.07 | 8.13 | 7.97 | 7.98 | 7.90 | -1.72% | 488,696 |
| Mar 12, 2026 | 8.19 | 8.21 | 8.12 | 8.12 | 8.04 | -2.17% | 258,439 |
| Mar 11, 2026 | 8.29 | 8.32 | 8.26 | 8.30 | 8.14 | 0.36% | 239,967 |
| Mar 10, 2026 | 8.15 | 8.28 | 8.15 | 8.27 | 8.11 | 1.35% | 289,711 |
| Mar 9, 2026 | 8.27 | 8.27 | 8.13 | 8.16 | 8.00 | -1.81% | 349,762 |
| Mar 6, 2026 | 8.33 | 8.35 | 8.29 | 8.31 | 8.15 | -0.72% | 265,243 |
| Mar 5, 2026 | 8.39 | 8.41 | 8.35 | 8.37 | 8.20 | -0.24% | 202,987 |
| Mar 4, 2026 | 8.36 | 8.41 | 8.36 | 8.39 | 8.22 | 0.36% | 169,157 |
| Mar 3, 2026 | 8.39 | 8.40 | 8.30 | 8.36 | 8.19 | -0.83% | 285,029 |
| Mar 2, 2026 | 8.40 | 8.45 | 8.36 | 8.43 | 8.26 | - | 229,964 |
| Feb 27, 2026 | 8.38 | 8.43 | 8.34 | 8.43 | 8.26 | 0.30% | 193,607 |
| Feb 26, 2026 | 8.40 | 8.42 | 8.38 | 8.41 | 8.24 | 0.06% | 134,063 |
| Feb 25, 2026 | 8.41 | 8.43 | 8.31 | 8.40 | 8.23 | -0.18% | 275,783 |
| Feb 24, 2026 | 8.37 | 8.42 | 8.37 | 8.42 | 8.25 | 0.54% | 199,304 |
| Feb 23, 2026 | 8.38 | 8.40 | 8.36 | 8.37 | 8.20 | - | 160,311 |