Skip to main content
PIMCO Income Strategy Fund (PFL)
NYSE: PFL · Real-Time Price · USD
8.07
+0.04 (0.50%)
At close: Apr 28, 2026, 4:00 PM EDT
8.06
-0.01 (-0.12%)
After-hours: Apr 28, 2026, 7:00 PM EDT

PFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.048.088.038.078.070.50%167,029
Apr 27, 20268.028.068.018.038.03-0.12%215,686
Apr 24, 20268.058.058.018.048.040.12%177,867
Apr 23, 20268.088.088.018.038.03-0.50%106,089
Apr 22, 20268.068.097.988.078.070.12%183,569
Apr 21, 20268.108.108.058.068.06-0.12%103,615
Apr 20, 20268.048.098.028.078.070.25%174,120
Apr 17, 20268.058.067.998.058.050.37%244,142
Apr 16, 20268.068.067.978.028.02-0.37%191,234
Apr 15, 20268.068.078.018.058.050.25%123,229
Apr 14, 20268.038.058.008.038.030.12%96,040
Apr 13, 20267.988.037.978.028.02-0.87%107,867
Apr 10, 20268.128.138.068.098.01-83,928
Apr 9, 20268.058.118.058.098.01-131,084
Apr 8, 20268.108.128.078.098.011.12%195,320
Apr 7, 20268.038.078.008.007.92-0.62%143,356
Apr 6, 20267.998.067.988.057.971.26%136,274
Apr 2, 20268.018.017.877.957.87-1.49%258,774
Apr 1, 20268.128.127.998.077.990.88%244,963
Mar 31, 20267.808.007.788.007.923.23%258,248
Mar 30, 20267.737.787.697.757.670.52%200,898
Mar 27, 20267.707.757.607.717.63-0.13%253,538
Mar 26, 20267.867.877.717.727.64-2.15%203,150
Mar 25, 20267.787.907.787.897.811.94%139,151
Mar 24, 20267.717.807.677.747.66-218,500
Mar 23, 20267.797.827.657.747.66-0.13%952,675
Mar 20, 20267.917.927.757.757.67-2.88%439,181
Mar 19, 20268.008.007.917.987.90-0.75%332,909
Mar 18, 20268.088.118.038.047.96-0.74%102,926
Mar 17, 20268.048.118.048.108.021.00%233,897
Mar 16, 20268.008.087.978.027.940.50%250,352
Mar 13, 20268.078.137.977.987.90-1.72%488,696
Mar 12, 20268.198.218.128.128.04-2.17%258,439
Mar 11, 20268.298.328.268.308.140.36%239,967
Mar 10, 20268.158.288.158.278.111.35%289,711
Mar 9, 20268.278.278.138.168.00-1.81%349,762
Mar 6, 20268.338.358.298.318.15-0.72%265,243
Mar 5, 20268.398.418.358.378.20-0.24%202,987
Mar 4, 20268.368.418.368.398.220.36%169,157
Mar 3, 20268.398.408.308.368.19-0.83%285,029
Mar 2, 20268.408.458.368.438.26-229,964
Feb 27, 20268.388.438.348.438.260.30%193,607
Feb 26, 20268.408.428.388.418.240.06%134,063
Feb 25, 20268.418.438.318.408.23-0.18%275,783
Feb 24, 20268.378.428.378.428.250.54%199,304
Feb 23, 20268.388.408.368.378.20-160,311
Feb 20, 20268.368.418.368.378.20-205,998
Feb 19, 20268.408.408.378.378.20-144,345
Feb 18, 20268.428.438.378.378.20-0.48%156,463
Feb 17, 20268.408.418.378.418.240.12%93,776
Feb 13, 20268.408.408.378.408.230.36%153,757
Feb 12, 20268.458.458.368.378.20-1.41%192,751
Feb 11, 20268.488.508.468.498.240.24%260,805
Feb 10, 20268.448.498.438.478.22-0.06%247,905
Feb 9, 20268.458.488.448.488.230.30%246,736
Feb 6, 20268.448.458.438.458.200.36%141,942
Feb 5, 20268.438.448.428.428.17-0.06%115,322
Feb 4, 20268.418.438.418.438.18-0.06%103,517
Feb 3, 20268.448.448.418.438.18-146,586
Feb 2, 20268.428.438.418.438.180.24%167,654
Jan 30, 20268.408.418.398.418.160.12%159,325
Jan 29, 20268.408.408.368.408.150.12%169,290
Jan 28, 20268.388.408.388.398.150.12%138,582
Jan 27, 20268.418.448.378.388.14-0.48%155,291
Jan 26, 20268.438.438.408.428.170.12%155,778
Jan 23, 20268.438.438.398.418.160.18%209,296
Jan 22, 20268.388.428.368.408.150.12%155,033
Jan 21, 20268.398.428.368.398.140.18%201,867
Jan 20, 20268.398.408.318.378.13-0.48%385,687
Jan 16, 20268.398.438.398.418.160.12%202,178
Jan 15, 20268.428.428.408.408.15-0.24%100,178
Jan 14, 20268.418.438.388.428.170.12%154,632
Jan 13, 20268.448.448.398.418.16-0.71%191,615
Jan 12, 20268.478.518.468.478.14-241,890
Jan 9, 20268.468.478.458.478.140.36%189,314
Jan 8, 20268.438.468.428.448.120.12%149,973
Jan 7, 20268.448.478.438.438.11-0.24%183,702
Jan 6, 20268.478.478.438.458.12-0.12%209,375
Jan 5, 20268.478.488.458.468.13-302,112
Jan 2, 20268.518.518.448.468.130.36%308,358
Dec 31, 20258.428.498.428.438.11-0.32%768,711
Dec 30, 20258.448.468.428.468.130.20%310,185
Dec 29, 20258.348.458.348.448.120.48%409,875
Dec 26, 20258.378.408.358.408.080.48%229,593
Dec 24, 20258.378.378.348.368.040.24%199,351
Dec 23, 20258.388.388.348.348.02-0.24%147,685
Dec 22, 20258.378.378.338.368.04-0.24%189,196
Dec 19, 20258.398.408.378.388.06-0.12%221,468
Dec 18, 20258.388.408.378.398.07-182,414
Dec 17, 20258.428.428.388.398.07-207,628
Dec 16, 20258.398.428.378.398.07-0.12%235,349
Dec 15, 20258.398.408.378.408.080.60%224,300
Dec 12, 20258.398.408.358.358.03-0.48%278,879
Dec 11, 20258.448.468.388.398.07-1.29%186,607
Dec 10, 20258.548.548.488.508.09-0.23%323,740
Dec 9, 20258.518.528.508.528.110.24%272,680
Dec 8, 20258.518.518.478.508.09-0.12%153,783
Dec 5, 20258.528.538.488.518.100.12%180,322
Dec 4, 20258.518.518.488.508.090.12%173,116
Dec 3, 20258.508.528.488.498.080.12%357,920