Skip to main content
PIMCO Income Strategy Fund (PFL)
NYSE: PFL · Real-Time Price · USD
8.33
-0.04 (-0.48%)
Mar 6, 2026, 11:30 AM EST - Market open

PFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.338.358.298.34--0.42%137,771
Mar 5, 20268.398.418.358.378.37-0.24%202,987
Mar 4, 20268.368.418.368.398.390.36%169,157
Mar 3, 20268.398.408.308.368.36-0.83%285,029
Mar 2, 20268.408.458.368.438.43-229,964
Feb 27, 20268.388.438.348.438.430.30%193,607
Feb 26, 20268.408.428.388.418.410.06%134,063
Feb 25, 20268.418.438.318.408.40-0.18%275,783
Feb 24, 20268.378.428.378.428.420.54%199,304
Feb 23, 20268.388.408.368.378.37-159,612
Feb 20, 20268.368.418.368.378.37-205,998
Feb 19, 20268.408.408.378.378.37-144,345
Feb 18, 20268.428.438.378.378.37-0.48%156,463
Feb 17, 20268.408.418.378.418.410.12%93,776
Feb 13, 20268.408.408.378.408.400.36%153,757
Feb 12, 20268.458.458.368.378.37-1.41%192,750
Feb 11, 20268.488.508.468.498.410.24%260,155
Feb 10, 20268.448.498.438.478.39-0.06%247,905
Feb 9, 20268.458.488.448.488.390.30%246,736
Feb 6, 20268.448.458.438.458.370.36%141,942
Feb 5, 20268.438.448.428.428.34-0.06%115,322
Feb 4, 20268.418.438.418.438.34-0.06%103,517
Feb 3, 20268.448.448.418.438.35-146,586
Feb 2, 20268.428.438.418.438.350.24%167,654
Jan 30, 20268.408.418.398.418.330.12%159,325
Jan 29, 20268.408.408.368.408.320.12%169,290
Jan 28, 20268.388.408.388.398.310.12%138,582
Jan 27, 20268.418.448.378.388.30-0.48%155,291
Jan 26, 20268.438.438.408.428.340.12%155,778
Jan 23, 20268.438.438.398.418.330.18%209,296
Jan 22, 20268.388.428.368.408.310.12%155,033
Jan 21, 20268.398.428.368.398.300.18%201,867
Jan 20, 20268.398.408.318.378.29-0.48%385,687
Jan 16, 20268.398.438.398.418.330.12%202,178
Jan 15, 20268.428.428.408.408.32-0.24%100,178
Jan 14, 20268.418.438.388.428.340.12%154,632
Jan 13, 20268.448.448.398.418.33-0.71%191,615
Jan 12, 20268.478.518.468.478.31-241,890
Jan 9, 20268.468.478.458.478.310.36%189,314
Jan 8, 20268.438.468.428.448.280.12%149,973
Jan 7, 20268.448.478.438.438.27-0.24%183,702
Jan 6, 20268.478.478.438.458.29-0.12%209,375
Jan 5, 20268.478.488.458.468.30-302,112
Jan 2, 20268.518.518.448.468.300.36%308,358
Dec 31, 20258.428.498.428.438.27-0.32%768,711
Dec 30, 20258.448.468.428.468.300.20%310,185
Dec 29, 20258.348.458.348.448.280.48%409,875
Dec 26, 20258.378.408.358.408.240.48%229,593
Dec 24, 20258.378.378.348.368.200.24%199,351
Dec 23, 20258.388.388.348.348.18-0.24%147,685
Dec 22, 20258.378.378.338.368.20-0.24%189,196
Dec 19, 20258.398.408.378.388.22-0.12%221,468
Dec 18, 20258.388.408.378.398.23-182,414
Dec 17, 20258.428.428.388.398.23-207,628
Dec 16, 20258.398.428.378.398.23-0.12%235,349
Dec 15, 20258.398.408.378.408.240.60%224,300
Dec 12, 20258.398.408.358.358.19-0.48%278,879
Dec 11, 20258.448.468.388.398.23-1.29%186,607
Dec 10, 20258.548.548.488.508.26-0.23%323,740
Dec 9, 20258.518.528.508.528.280.24%272,680
Dec 8, 20258.518.518.478.508.26-0.12%153,783
Dec 5, 20258.528.538.488.518.270.12%180,322
Dec 4, 20258.518.518.488.508.260.12%173,116
Dec 3, 20258.508.528.488.498.250.12%357,920
Dec 2, 20258.498.498.458.488.240.24%279,619
Dec 1, 20258.448.468.418.468.220.24%365,978
Nov 28, 20258.468.468.408.448.200.36%194,455
Nov 26, 20258.438.438.418.418.170.12%171,884
Nov 25, 20258.398.408.368.408.160.36%231,589
Nov 24, 20258.358.388.318.378.130.72%355,499
Nov 21, 20258.268.348.238.318.071.09%286,724
Nov 20, 20258.278.278.228.227.990.15%175,688
Nov 19, 20258.208.248.208.217.970.10%124,562
Nov 18, 20258.268.288.178.207.97-0.73%277,282
Nov 17, 20258.318.338.248.268.02-0.60%258,066
Nov 14, 20258.338.348.308.318.07-1.77%224,989
Nov 13, 20258.478.508.438.468.14-0.24%192,359
Nov 12, 20258.488.498.448.488.160.24%148,015
Nov 11, 20258.478.478.458.468.140.24%123,137
Nov 10, 20258.418.448.398.448.120.36%139,861
Nov 7, 20258.408.418.388.418.090.24%106,733
Nov 6, 20258.418.428.398.398.07-0.24%131,414
Nov 5, 20258.398.438.398.418.090.24%132,039
Nov 4, 20258.418.448.398.398.07-0.24%146,869
Nov 3, 20258.498.498.388.418.09-0.71%300,724
Oct 31, 20258.458.478.418.478.150.59%202,632
Oct 30, 20258.388.428.348.428.100.24%209,707
Oct 29, 20258.428.428.408.408.08-155,610
Oct 28, 20258.438.438.398.408.08-119,849
Oct 27, 20258.458.458.368.408.08-0.24%244,785
Oct 24, 20258.458.458.428.428.10-0.24%144,216
Oct 23, 20258.478.488.438.448.12-0.12%198,193
Oct 22, 20258.468.488.438.458.130.12%175,799
Oct 21, 20258.328.468.308.448.121.44%249,675
Oct 20, 20258.418.438.308.328.01-1.07%400,957
Oct 17, 20258.428.488.348.418.09-0.36%339,014
Oct 16, 20258.478.508.408.448.12-0.47%301,616
Oct 15, 20258.488.528.478.488.160.24%193,390
Oct 14, 20258.488.568.468.468.14-1.51%175,670
Oct 13, 20258.628.638.598.598.19-304,299