Skip to main content
PIMCO Income Strategy Fund (PFL)
NYSE: PFL · Real-Time Price · USD
7.74
+0.08 (1.04%)
At close: Jun 26, 2026, 4:00 PM EDT
7.74
0.00 (0.00%)
After-hours: Jun 26, 2026, 7:00 PM EDT

PFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20267.667.747.657.747.741.04%187,578
Jun 25, 20267.717.737.667.667.660.13%241,366
Jun 24, 20267.627.657.627.657.650.79%180,927
Jun 23, 20267.537.627.527.597.590.26%197,759
Jun 22, 20267.627.627.527.577.57-0.53%255,430
Jun 18, 20267.627.677.607.617.61-107,277
Jun 17, 20267.707.717.607.617.61-0.91%140,078
Jun 16, 20267.697.737.677.687.680.13%125,688
Jun 15, 20267.707.737.637.677.67-134,332
Jun 12, 20267.637.697.607.677.671.05%167,291
Jun 11, 20267.627.627.587.597.590.28%179,351
Jun 10, 20267.657.687.607.657.57-181,203
Jun 9, 20267.637.667.607.657.570.26%257,088
Jun 8, 20267.657.677.587.637.55-0.26%226,665
Jun 5, 20267.687.717.657.657.57-1.03%140,490
Jun 4, 20267.707.777.707.737.650.65%170,912
Jun 3, 20267.767.777.687.687.60-1.29%219,985
Jun 2, 20267.837.837.767.787.70-0.64%218,942
Jun 1, 20267.877.887.837.837.75-0.51%213,854
May 29, 20267.817.877.817.877.790.38%135,983
May 28, 20267.797.857.797.847.760.38%96,354
May 27, 20267.787.827.787.817.730.51%108,024
May 26, 20267.757.777.737.777.690.78%173,623
May 22, 20267.697.737.697.717.630.19%279,233
May 21, 20267.697.737.697.707.61-0.19%181,505
May 20, 20267.657.737.657.717.630.78%376,094
May 19, 20267.667.687.647.657.57-0.26%149,784
May 18, 20267.687.767.667.677.59-0.52%234,538
May 15, 20267.807.837.717.717.63-1.66%251,804
May 14, 20267.857.887.837.847.76-0.13%174,566
May 13, 20267.857.897.857.857.77-0.38%98,299
May 12, 20267.947.977.867.887.80-0.88%207,985
May 11, 20267.948.007.937.957.87-0.32%281,668
May 8, 20268.058.078.038.067.890.34%266,387
May 7, 20268.028.048.028.037.86-0.12%96,081
May 6, 20268.078.078.018.047.87-175,022
May 5, 20268.078.078.008.047.87-168,365
May 4, 20268.098.108.038.047.87-0.62%134,966
May 1, 20268.098.098.068.097.920.50%177,056
Apr 30, 20268.068.078.028.057.88-0.06%163,436
Apr 29, 20268.078.078.038.067.89-0.19%88,298
Apr 28, 20268.048.088.038.077.900.50%167,029
Apr 27, 20268.028.068.018.037.86-0.12%215,686
Apr 24, 20268.058.058.018.047.870.12%177,867
Apr 23, 20268.088.088.018.037.86-0.50%106,089
Apr 22, 20268.068.097.988.077.900.12%183,569
Apr 21, 20268.108.108.058.067.89-0.12%103,615
Apr 20, 20268.048.098.028.077.900.25%174,120
Apr 17, 20268.058.067.998.057.880.37%244,142
Apr 16, 20268.068.067.978.027.85-0.37%191,384
Apr 15, 20268.068.078.018.057.880.25%123,229
Apr 14, 20268.038.058.008.037.860.12%96,040
Apr 13, 20267.988.037.978.027.850.14%107,867
Apr 10, 20268.128.138.068.097.84-83,928
Apr 9, 20268.058.118.058.097.84-131,084
Apr 8, 20268.108.128.078.097.841.13%195,320
Apr 7, 20268.038.078.008.007.76-0.62%143,356
Apr 6, 20267.998.067.988.057.801.26%136,274
Apr 2, 20268.018.017.877.957.71-1.49%258,774
Apr 1, 20268.128.127.998.077.820.88%244,963
Mar 31, 20267.808.007.788.007.763.23%258,248
Mar 30, 20267.737.787.697.757.510.52%200,898
Mar 27, 20267.707.757.607.717.47-0.13%253,538
Mar 26, 20267.867.877.717.727.48-2.15%203,150
Mar 25, 20267.787.907.787.897.651.94%139,151
Mar 24, 20267.717.807.677.747.50-218,500
Mar 23, 20267.797.827.657.747.50-0.13%952,675
Mar 20, 20267.917.927.757.757.51-2.88%439,181
Mar 19, 20268.008.007.917.987.74-0.75%332,909
Mar 18, 20268.088.118.038.047.79-0.74%102,926
Mar 17, 20268.048.118.048.107.851.00%233,897
Mar 16, 20268.008.087.978.027.780.50%250,352
Mar 13, 20268.078.137.977.987.74-1.72%488,696
Mar 12, 20268.198.218.128.127.87-1.20%258,439
Mar 11, 20268.298.328.268.307.970.36%239,967
Mar 10, 20268.158.288.158.277.941.35%289,711
Mar 9, 20268.278.278.138.167.83-1.81%349,762
Mar 6, 20268.338.358.298.317.98-0.72%265,243
Mar 5, 20268.398.418.358.378.04-0.24%202,987
Mar 4, 20268.368.418.368.398.050.36%169,157
Mar 3, 20268.398.408.308.368.03-0.83%285,029
Mar 2, 20268.408.458.368.438.09-229,964
Feb 27, 20268.388.438.348.438.090.30%193,607
Feb 26, 20268.408.428.388.418.070.06%134,063
Feb 25, 20268.418.438.318.408.06-0.18%275,783
Feb 24, 20268.378.428.378.428.080.54%199,304
Feb 23, 20268.388.408.368.378.04-160,311
Feb 20, 20268.368.418.368.378.04-205,998
Feb 19, 20268.408.408.378.378.04-144,345
Feb 18, 20268.428.438.378.378.04-0.48%156,463
Feb 17, 20268.408.418.378.418.070.12%93,776
Feb 13, 20268.408.408.378.408.060.36%153,757
Feb 12, 20268.458.458.368.378.04-0.46%192,751
Feb 11, 20268.488.508.468.498.070.24%260,805
Feb 10, 20268.448.498.438.478.05-0.06%247,905
Feb 9, 20268.458.488.448.488.060.30%246,736
Feb 6, 20268.448.458.438.458.030.36%141,942
Feb 5, 20268.438.448.428.428.01-0.06%115,322
Feb 4, 20268.418.438.418.438.01-0.06%103,517
Feb 3, 20268.448.448.418.438.02-146,586