PIMCO Income Strategy Fund (PFL)
NYSE: PFL · Real-Time Price · USD
8.30
-0.03 (-0.36%)
Jun 27, 2025, 4:00 PM - Market closed
PFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.31 | 8.34 | 8.26 | 8.30 | 8.30 | -0.36% | 100,000 |
| Jun 26, 2025 | 8.29 | 8.35 | 8.27 | 8.33 | 8.33 | 0.48% | 205,645 |
| Jun 25, 2025 | 8.27 | 8.30 | 8.26 | 8.29 | 8.29 | 0.12% | 104,213 |
| Jun 24, 2025 | 8.28 | 8.29 | 8.26 | 8.28 | 8.28 | - | 97,882 |
| Jun 23, 2025 | 8.28 | 8.28 | 8.24 | 8.28 | 8.28 | 0.12% | 100,097 |
| Jun 20, 2025 | 8.28 | 8.28 | 8.24 | 8.27 | 8.27 | 0.24% | 102,114 |
| Jun 18, 2025 | 8.28 | 8.28 | 8.25 | 8.25 | 8.25 | -0.36% | 52,029 |
| Jun 17, 2025 | 8.28 | 8.28 | 8.26 | 8.28 | 8.28 | 0.12% | 121,292 |
| Jun 16, 2025 | 8.29 | 8.29 | 8.25 | 8.27 | 8.27 | -0.12% | 67,879 |
| Jun 13, 2025 | 8.28 | 8.29 | 8.25 | 8.28 | 8.28 | -0.12% | 103,603 |
| Jun 12, 2025 | 8.32 | 8.32 | 8.28 | 8.29 | 8.29 | -0.96% | 116,160 |
| Jun 11, 2025 | 8.37 | 8.37 | 8.34 | 8.37 | 8.29 | 0.24% | 84,226 |
| Jun 10, 2025 | 8.37 | 8.37 | 8.32 | 8.35 | 8.27 | - | 94,482 |
| Jun 9, 2025 | 8.35 | 8.36 | 8.32 | 8.35 | 8.27 | - | 159,014 |
| Jun 6, 2025 | 8.37 | 8.38 | 8.34 | 8.35 | 8.27 | -0.24% | 102,287 |
| Jun 5, 2025 | 8.38 | 8.38 | 8.34 | 8.37 | 8.29 | 0.12% | 83,388 |
| Jun 4, 2025 | 8.37 | 8.40 | 8.34 | 8.36 | 8.28 | -0.12% | 112,112 |
| Jun 3, 2025 | 8.35 | 8.37 | 8.30 | 8.37 | 8.29 | 0.48% | 95,137 |
| Jun 2, 2025 | 8.33 | 8.37 | 8.33 | 8.33 | 8.25 | - | 225,324 |
| May 30, 2025 | 8.26 | 8.33 | 8.25 | 8.33 | 8.25 | 0.36% | 92,702 |
| May 29, 2025 | 8.29 | 8.30 | 8.24 | 8.30 | 8.22 | 0.48% | 62,510 |
| May 28, 2025 | 8.28 | 8.28 | 8.24 | 8.26 | 8.18 | - | 67,511 |
| May 27, 2025 | 8.29 | 8.29 | 8.24 | 8.26 | 8.18 | 0.36% | 72,894 |
| May 23, 2025 | 8.21 | 8.24 | 8.19 | 8.23 | 8.15 | 0.24% | 68,088 |
| May 22, 2025 | 8.21 | 8.22 | 8.15 | 8.21 | 8.13 | 0.24% | 148,941 |
| May 21, 2025 | 8.28 | 8.29 | 8.17 | 8.19 | 8.11 | -1.21% | 96,633 |
| May 20, 2025 | 8.30 | 8.31 | 8.26 | 8.29 | 8.21 | -0.12% | 68,013 |
| May 19, 2025 | 8.29 | 8.30 | 8.26 | 8.30 | 8.22 | -0.12% | 102,183 |
| May 16, 2025 | 8.34 | 8.34 | 8.28 | 8.31 | 8.23 | 0.12% | 42,711 |
| May 15, 2025 | 8.30 | 8.33 | 8.25 | 8.30 | 8.22 | - | 64,026 |
| May 14, 2025 | 8.29 | 8.30 | 8.24 | 8.30 | 8.22 | 0.36% | 90,649 |
| May 13, 2025 | 8.31 | 8.33 | 8.24 | 8.27 | 8.19 | -0.48% | 121,400 |
| May 12, 2025 | 8.30 | 8.31 | 8.26 | 8.31 | 8.23 | - | 109,248 |
| May 9, 2025 | 8.33 | 8.33 | 8.27 | 8.31 | 8.15 | 0.12% | 91,256 |
| May 8, 2025 | 8.30 | 8.33 | 8.27 | 8.30 | 8.14 | - | 91,688 |
| May 7, 2025 | 8.33 | 8.33 | 8.27 | 8.30 | 8.14 | - | 62,054 |
| May 6, 2025 | 8.29 | 8.32 | 8.27 | 8.30 | 8.14 | 0.22% | 119,776 |
| May 5, 2025 | 8.32 | 8.34 | 8.28 | 8.28 | 8.12 | -0.46% | 78,157 |
| May 2, 2025 | 8.39 | 8.39 | 8.32 | 8.32 | 8.16 | -0.36% | 127,946 |
| May 1, 2025 | 8.36 | 8.38 | 8.33 | 8.35 | 8.19 | 0.72% | 125,930 |
| Apr 30, 2025 | 8.25 | 8.34 | 8.24 | 8.29 | 8.13 | 0.36% | 161,887 |
| Apr 29, 2025 | 8.29 | 8.33 | 8.24 | 8.26 | 8.10 | -0.24% | 99,933 |
| Apr 28, 2025 | 8.28 | 8.28 | 8.23 | 8.28 | 8.12 | 0.61% | 97,952 |
| Apr 25, 2025 | 8.20 | 8.24 | 8.16 | 8.23 | 8.07 | 0.49% | 99,010 |
| Apr 24, 2025 | 8.15 | 8.19 | 8.13 | 8.19 | 8.03 | 0.86% | 123,136 |
| Apr 23, 2025 | 8.20 | 8.22 | 8.08 | 8.12 | 7.96 | - | 177,572 |
| Apr 22, 2025 | 8.12 | 8.16 | 8.07 | 8.12 | 7.96 | 1.00% | 114,191 |
| Apr 21, 2025 | 8.10 | 8.10 | 8.02 | 8.04 | 7.89 | -0.74% | 86,262 |
| Apr 17, 2025 | 8.08 | 8.13 | 8.02 | 8.10 | 7.94 | 0.75% | 151,593 |
| Apr 16, 2025 | 8.09 | 8.09 | 8.00 | 8.04 | 7.89 | -0.37% | 116,860 |