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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.52 | 8.53 | 8.48 | 8.51 | 8.51 | 0.12% | 180,322 |
| Dec 4, 2025 | 8.51 | 8.51 | 8.48 | 8.50 | 8.50 | 0.12% | 173,116 |
| Dec 3, 2025 | 8.50 | 8.52 | 8.48 | 8.49 | 8.49 | 0.12% | 357,653 |
| Dec 2, 2025 | 8.49 | 8.49 | 8.45 | 8.48 | 8.48 | 0.24% | 279,619 |
| Dec 1, 2025 | 8.44 | 8.46 | 8.41 | 8.46 | 8.46 | 0.24% | 365,978 |
| Nov 28, 2025 | 8.46 | 8.46 | 8.40 | 8.44 | 8.44 | 0.36% | 194,455 |
| Nov 26, 2025 | 8.43 | 8.43 | 8.41 | 8.41 | 8.41 | 0.12% | 171,884 |
| Nov 25, 2025 | 8.39 | 8.40 | 8.36 | 8.40 | 8.40 | 0.36% | 231,389 |
| Nov 24, 2025 | 8.35 | 8.38 | 8.31 | 8.37 | 8.37 | 0.72% | 355,499 |
| Nov 21, 2025 | 8.26 | 8.34 | 8.23 | 8.31 | 8.31 | 1.09% | 286,724 |
| Nov 20, 2025 | 8.27 | 8.27 | 8.22 | 8.22 | 8.22 | 0.15% | 175,688 |
| Nov 19, 2025 | 8.20 | 8.24 | 8.20 | 8.21 | 8.21 | 0.10% | 124,562 |
| Nov 18, 2025 | 8.26 | 8.28 | 8.17 | 8.20 | 8.20 | -0.73% | 277,282 |
| Nov 17, 2025 | 8.31 | 8.33 | 8.24 | 8.26 | 8.26 | -0.60% | 258,066 |
| Nov 14, 2025 | 8.33 | 8.34 | 8.30 | 8.31 | 8.31 | -1.77% | 224,989 |
| Nov 13, 2025 | 8.47 | 8.50 | 8.43 | 8.46 | 8.38 | -0.24% | 192,359 |
| Nov 12, 2025 | 8.48 | 8.49 | 8.44 | 8.48 | 8.40 | 0.24% | 148,015 |
| Nov 11, 2025 | 8.47 | 8.47 | 8.45 | 8.46 | 8.38 | 0.24% | 123,137 |
| Nov 10, 2025 | 8.41 | 8.44 | 8.39 | 8.44 | 8.36 | 0.36% | 139,861 |
| Nov 7, 2025 | 8.40 | 8.41 | 8.38 | 8.41 | 8.33 | 0.24% | 106,733 |
| Nov 6, 2025 | 8.41 | 8.42 | 8.39 | 8.39 | 8.31 | -0.24% | 131,414 |
| Nov 5, 2025 | 8.39 | 8.43 | 8.39 | 8.41 | 8.33 | 0.24% | 132,039 |
| Nov 4, 2025 | 8.41 | 8.44 | 8.39 | 8.39 | 8.31 | -0.24% | 146,869 |
| Nov 3, 2025 | 8.49 | 8.49 | 8.38 | 8.41 | 8.33 | -0.71% | 300,724 |
| Oct 31, 2025 | 8.45 | 8.47 | 8.41 | 8.47 | 8.39 | 0.59% | 202,632 |
| Oct 30, 2025 | 8.38 | 8.42 | 8.34 | 8.42 | 8.34 | 0.24% | 209,707 |
| Oct 29, 2025 | 8.42 | 8.42 | 8.40 | 8.40 | 8.32 | - | 155,610 |
| Oct 28, 2025 | 8.43 | 8.43 | 8.39 | 8.40 | 8.32 | - | 119,849 |
| Oct 27, 2025 | 8.45 | 8.45 | 8.36 | 8.40 | 8.32 | -0.24% | 244,785 |
| Oct 24, 2025 | 8.45 | 8.45 | 8.42 | 8.42 | 8.34 | -0.24% | 144,216 |
| Oct 23, 2025 | 8.47 | 8.48 | 8.43 | 8.44 | 8.36 | -0.12% | 198,193 |
| Oct 22, 2025 | 8.46 | 8.48 | 8.43 | 8.45 | 8.37 | 0.12% | 175,799 |
| Oct 21, 2025 | 8.32 | 8.46 | 8.30 | 8.44 | 8.36 | 1.44% | 249,675 |
| Oct 20, 2025 | 8.41 | 8.43 | 8.30 | 8.32 | 8.24 | -1.07% | 400,957 |
| Oct 17, 2025 | 8.42 | 8.48 | 8.34 | 8.41 | 8.33 | -0.36% | 339,014 |
| Oct 16, 2025 | 8.47 | 8.50 | 8.40 | 8.44 | 8.36 | -0.47% | 301,616 |
| Oct 15, 2025 | 8.48 | 8.52 | 8.47 | 8.48 | 8.40 | 0.24% | 193,390 |
| Oct 14, 2025 | 8.48 | 8.56 | 8.46 | 8.46 | 8.38 | -1.51% | 175,670 |
| Oct 13, 2025 | 8.62 | 8.63 | 8.59 | 8.59 | 8.43 | - | 304,299 |
| Oct 10, 2025 | 8.64 | 8.65 | 8.56 | 8.59 | 8.43 | -0.46% | 309,396 |
| Oct 9, 2025 | 8.64 | 8.65 | 8.61 | 8.63 | 8.47 | 0.12% | 195,031 |
| Oct 8, 2025 | 8.62 | 8.63 | 8.59 | 8.62 | 8.46 | 0.35% | 263,144 |
| Oct 7, 2025 | 8.64 | 8.67 | 8.59 | 8.59 | 8.43 | -0.69% | 391,650 |
| Oct 6, 2025 | 8.53 | 8.70 | 8.52 | 8.65 | 8.49 | 1.65% | 1,108,190 |
| Oct 3, 2025 | 8.52 | 8.52 | 8.50 | 8.51 | 8.35 | -0.23% | 144,539 |
| Oct 2, 2025 | 8.53 | 8.53 | 8.50 | 8.53 | 8.37 | 0.12% | 238,378 |
| Oct 1, 2025 | 8.54 | 8.54 | 8.50 | 8.52 | 8.36 | - | 265,838 |
| Sep 30, 2025 | 8.43 | 8.52 | 8.43 | 8.52 | 8.36 | 1.19% | 226,373 |
| Sep 29, 2025 | 8.47 | 8.47 | 8.41 | 8.42 | 8.26 | -0.36% | 123,645 |
| Sep 26, 2025 | 8.50 | 8.51 | 8.45 | 8.45 | 8.29 | -0.47% | 96,991 |