PIMCO Income Strategy Fund (PFL)
NYSE: PFL · Real-Time Price · USD
8.27
-0.04 (-0.48%)
May 13, 2025, 4:00 PM - Market closed
PFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 8.31 | 8.33 | 8.24 | 8.27 | 8.27 | -0.48% | 121,400 |
| May 12, 2025 | 8.30 | 8.31 | 8.26 | 8.31 | 8.31 | - | 109,248 |
| May 9, 2025 | 8.33 | 8.33 | 8.27 | 8.31 | 8.23 | 0.12% | 91,256 |
| May 8, 2025 | 8.30 | 8.33 | 8.27 | 8.30 | 8.22 | - | 91,688 |
| May 7, 2025 | 8.33 | 8.33 | 8.27 | 8.30 | 8.22 | - | 62,054 |
| May 6, 2025 | 8.29 | 8.32 | 8.27 | 8.30 | 8.22 | 0.22% | 119,776 |
| May 5, 2025 | 8.32 | 8.34 | 8.28 | 8.28 | 8.20 | -0.46% | 78,157 |
| May 2, 2025 | 8.39 | 8.39 | 8.32 | 8.32 | 8.24 | -0.36% | 127,946 |
| May 1, 2025 | 8.36 | 8.38 | 8.33 | 8.35 | 8.27 | 0.72% | 125,930 |
| Apr 30, 2025 | 8.25 | 8.34 | 8.24 | 8.29 | 8.21 | 0.36% | 161,887 |
| Apr 29, 2025 | 8.29 | 8.33 | 8.24 | 8.26 | 8.18 | -0.24% | 99,933 |
| Apr 28, 2025 | 8.28 | 8.28 | 8.23 | 8.28 | 8.20 | 0.61% | 97,952 |
| Apr 25, 2025 | 8.20 | 8.24 | 8.16 | 8.23 | 8.15 | 0.49% | 99,010 |
| Apr 24, 2025 | 8.15 | 8.19 | 8.13 | 8.19 | 8.11 | 0.86% | 123,136 |
| Apr 23, 2025 | 8.20 | 8.22 | 8.08 | 8.12 | 8.04 | - | 177,572 |
| Apr 22, 2025 | 8.12 | 8.16 | 8.07 | 8.12 | 8.04 | 1.00% | 114,191 |
| Apr 21, 2025 | 8.10 | 8.10 | 8.02 | 8.04 | 7.96 | -0.74% | 86,262 |
| Apr 17, 2025 | 8.08 | 8.13 | 8.02 | 8.10 | 8.02 | 0.75% | 151,593 |
| Apr 16, 2025 | 8.09 | 8.09 | 8.00 | 8.04 | 7.96 | -0.37% | 116,860 |
| Apr 15, 2025 | 8.01 | 8.08 | 7.95 | 8.07 | 7.99 | 1.25% | 120,497 |
| Apr 14, 2025 | 7.94 | 7.97 | 7.85 | 7.97 | 7.89 | 1.53% | 134,404 |
| Apr 11, 2025 | 7.80 | 7.90 | 7.73 | 7.85 | 7.77 | 0.36% | 152,284 |
| Apr 10, 2025 | 8.18 | 8.18 | 7.77 | 7.82 | 7.67 | -4.73% | 267,454 |
| Apr 9, 2025 | 7.84 | 8.24 | 7.76 | 8.21 | 8.05 | 3.40% | 320,703 |
| Apr 8, 2025 | 7.99 | 8.17 | 7.82 | 7.94 | 7.78 | 2.32% | 373,295 |
| Apr 7, 2025 | 7.67 | 7.81 | 7.11 | 7.76 | 7.61 | -2.27% | 565,607 |
| Apr 4, 2025 | 8.44 | 8.44 | 7.82 | 7.94 | 7.78 | -6.81% | 739,250 |
| Apr 3, 2025 | 8.52 | 8.55 | 8.47 | 8.52 | 8.35 | -0.64% | 180,561 |
| Apr 2, 2025 | 8.59 | 8.59 | 8.58 | 8.58 | 8.41 | -0.06% | 115,882 |
| Apr 1, 2025 | 8.59 | 8.59 | 8.56 | 8.58 | 8.41 | -0.23% | 205,272 |
| Mar 31, 2025 | 8.54 | 8.60 | 8.53 | 8.60 | 8.43 | 0.70% | 93,710 |
| Mar 28, 2025 | 8.53 | 8.55 | 8.51 | 8.54 | 8.37 | -0.35% | 83,523 |
| Mar 27, 2025 | 8.57 | 8.59 | 8.55 | 8.57 | 8.40 | -0.12% | 132,355 |
| Mar 26, 2025 | 8.57 | 8.58 | 8.53 | 8.58 | 8.41 | 0.23% | 107,560 |
| Mar 25, 2025 | 8.55 | 8.56 | 8.55 | 8.56 | 8.39 | 0.12% | 77,577 |
| Mar 24, 2025 | 8.53 | 8.55 | 8.53 | 8.55 | 8.38 | 0.23% | 83,652 |
| Mar 21, 2025 | 8.52 | 8.54 | 8.51 | 8.53 | 8.36 | 0.12% | 74,445 |
| Mar 20, 2025 | 8.51 | 8.53 | 8.49 | 8.52 | 8.35 | 0.24% | 245,653 |
| Mar 19, 2025 | 8.48 | 8.51 | 8.48 | 8.50 | 8.33 | 0.24% | 144,558 |
| Mar 18, 2025 | 8.49 | 8.50 | 8.44 | 8.48 | 8.31 | - | 91,501 |
| Mar 17, 2025 | 8.46 | 8.48 | 8.44 | 8.48 | 8.31 | 0.24% | 100,773 |
| Mar 14, 2025 | 8.47 | 8.47 | 8.42 | 8.46 | 8.29 | 0.12% | 112,520 |
| Mar 13, 2025 | 8.46 | 8.48 | 8.42 | 8.45 | 8.28 | -1.17% | 181,702 |
| Mar 12, 2025 | 8.50 | 8.55 | 8.45 | 8.55 | 8.30 | 0.83% | 194,776 |
| Mar 11, 2025 | 8.54 | 8.55 | 8.47 | 8.48 | 8.23 | -0.47% | 246,427 |
| Mar 10, 2025 | 8.57 | 8.58 | 8.51 | 8.52 | 8.27 | -0.47% | 190,157 |
| Mar 7, 2025 | 8.60 | 8.60 | 8.55 | 8.56 | 8.31 | -0.29% | 143,630 |
| Mar 6, 2025 | 8.59 | 8.60 | 8.57 | 8.59 | 8.33 | 0.01% | 149,364 |
| Mar 5, 2025 | 8.58 | 8.60 | 8.57 | 8.58 | 8.33 | 0.07% | 120,290 |
| Mar 4, 2025 | 8.58 | 8.58 | 8.55 | 8.58 | 8.33 | 0.09% | 177,515 |