Skip to main content
PIMCO Income Strategy Fund (PFL)
NYSE: PFL · Real-Time Price · USD
8.51
+0.01 (0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed

PFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.528.538.488.518.510.12%180,322
Dec 4, 20258.518.518.488.508.500.12%173,116
Dec 3, 20258.508.528.488.498.490.12%357,653
Dec 2, 20258.498.498.458.488.480.24%279,619
Dec 1, 20258.448.468.418.468.460.24%365,978
Nov 28, 20258.468.468.408.448.440.36%194,455
Nov 26, 20258.438.438.418.418.410.12%171,884
Nov 25, 20258.398.408.368.408.400.36%231,389
Nov 24, 20258.358.388.318.378.370.72%355,499
Nov 21, 20258.268.348.238.318.311.09%286,724
Nov 20, 20258.278.278.228.228.220.15%175,688
Nov 19, 20258.208.248.208.218.210.10%124,562
Nov 18, 20258.268.288.178.208.20-0.73%277,282
Nov 17, 20258.318.338.248.268.26-0.60%258,066
Nov 14, 20258.338.348.308.318.31-1.77%224,989
Nov 13, 20258.478.508.438.468.38-0.24%192,359
Nov 12, 20258.488.498.448.488.400.24%148,015
Nov 11, 20258.478.478.458.468.380.24%123,137
Nov 10, 20258.418.448.398.448.360.36%139,861
Nov 7, 20258.408.418.388.418.330.24%106,733
Nov 6, 20258.418.428.398.398.31-0.24%131,414
Nov 5, 20258.398.438.398.418.330.24%132,039
Nov 4, 20258.418.448.398.398.31-0.24%146,869
Nov 3, 20258.498.498.388.418.33-0.71%300,724
Oct 31, 20258.458.478.418.478.390.59%202,632
Oct 30, 20258.388.428.348.428.340.24%209,707
Oct 29, 20258.428.428.408.408.32-155,610
Oct 28, 20258.438.438.398.408.32-119,849
Oct 27, 20258.458.458.368.408.32-0.24%244,785
Oct 24, 20258.458.458.428.428.34-0.24%144,216
Oct 23, 20258.478.488.438.448.36-0.12%198,193
Oct 22, 20258.468.488.438.458.370.12%175,799
Oct 21, 20258.328.468.308.448.361.44%249,675
Oct 20, 20258.418.438.308.328.24-1.07%400,957
Oct 17, 20258.428.488.348.418.33-0.36%339,014
Oct 16, 20258.478.508.408.448.36-0.47%301,616
Oct 15, 20258.488.528.478.488.400.24%193,390
Oct 14, 20258.488.568.468.468.38-1.51%175,670
Oct 13, 20258.628.638.598.598.43-304,299
Oct 10, 20258.648.658.568.598.43-0.46%309,396
Oct 9, 20258.648.658.618.638.470.12%195,031
Oct 8, 20258.628.638.598.628.460.35%263,144
Oct 7, 20258.648.678.598.598.43-0.69%391,650
Oct 6, 20258.538.708.528.658.491.65%1,108,190
Oct 3, 20258.528.528.508.518.35-0.23%144,539
Oct 2, 20258.538.538.508.538.370.12%238,378
Oct 1, 20258.548.548.508.528.36-265,838
Sep 30, 20258.438.528.438.528.361.19%226,373
Sep 29, 20258.478.478.418.428.26-0.36%123,645
Sep 26, 20258.508.518.458.458.29-0.47%96,991
Sep 25, 20258.498.518.458.498.33-126,625
Sep 24, 20258.538.538.488.498.33-0.35%425,753
Sep 23, 20258.518.548.488.528.360.47%242,680
Sep 22, 20258.508.538.488.488.32-0.24%140,550
Sep 19, 20258.508.518.488.508.340.18%237,682
Sep 18, 20258.488.528.488.498.32-0.06%113,478
Sep 17, 20258.508.528.498.498.33-0.12%70,762
Sep 16, 20258.548.558.488.508.34-0.12%132,637
Sep 15, 20258.538.558.498.518.350.12%170,136
Sep 12, 20258.478.538.448.508.34-0.58%505,592
Sep 11, 20258.568.598.538.558.31-0.12%266,976
Sep 10, 20258.588.588.538.568.32-127,642
Sep 9, 20258.598.608.528.568.32-0.12%144,494
Sep 8, 20258.568.608.438.578.330.23%391,482
Sep 5, 20258.558.578.528.558.31-198,416
Sep 4, 20258.548.568.518.558.310.23%218,507
Sep 3, 20258.508.558.498.538.29-195,929
Sep 2, 20258.498.548.478.538.290.35%270,743
Aug 29, 20258.488.508.468.508.260.12%166,550
Aug 28, 20258.498.508.468.498.250.12%92,213
Aug 27, 20258.468.488.458.488.240.12%100,635
Aug 26, 20258.468.478.438.478.230.24%102,192
Aug 25, 20258.468.498.438.458.210.12%125,095
Aug 22, 20258.448.478.448.448.20-0.12%131,427
Aug 21, 20258.468.488.428.458.21-0.24%234,563
Aug 20, 20258.458.528.458.478.230.12%121,517
Aug 19, 20258.468.488.458.468.22-137,937
Aug 18, 20258.468.508.448.468.22-93,741
Aug 15, 20258.488.498.468.468.22-0.12%66,209
Aug 14, 20258.458.478.448.478.230.36%157,741
Aug 13, 20258.448.508.448.448.20-0.12%149,077
Aug 12, 20258.448.468.428.458.210.12%142,769
Aug 11, 20258.438.508.418.448.20-1.40%253,138
Aug 8, 20258.578.578.548.568.240.23%166,585
Aug 7, 20258.578.598.528.548.22-0.12%154,059
Aug 6, 20258.548.558.528.558.230.35%123,830
Aug 5, 20258.518.558.488.528.200.12%178,221
Aug 4, 20258.508.518.468.518.190.59%246,319
Aug 1, 20258.428.498.418.468.140.48%389,446
Jul 31, 20258.368.428.328.428.100.72%430,319
Jul 30, 20258.358.368.318.368.050.24%93,180
Jul 29, 20258.358.358.338.348.03-0.12%70,046
Jul 28, 20258.358.358.318.358.040.24%107,534
Jul 25, 20258.358.358.308.338.020.12%50,157
Jul 24, 20258.328.348.318.328.01-0.12%56,333
Jul 23, 20258.318.338.288.338.020.60%86,861
Jul 22, 20258.308.308.258.287.970.24%110,931
Jul 21, 20258.298.308.258.267.95-0.12%164,221
Jul 18, 20258.268.298.268.277.960.06%84,181
Jul 17, 20258.238.278.238.277.950.18%75,550