PIMCO Income Strategy Fund - PFL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	8.36	8.37	8.37	8.4	8.36	205,869
February 19, 2026	8.4	8.37	8.37	8.4	8.37	144,345
February 18, 2026	8.42	8.37	8.37	8.43	8.37	156,500
February 17, 2026	8.4	8.41	8.41	8.41	8.37	93,800
February 13, 2026	8.4	8.4	8.4	8.4	8.37	153,757
February 12, 2026	8.45	8.37	8.37	8.45	8.36	192,800
February 11, 2026	8.48	8.49	8.41	8.5	8.46	260,805
February 10, 2026	8.44	8.47	8.47	8.49	8.43	247,905
February 09, 2026	8.45	8.48	8.48	8.48	8.44	246,736
February 06, 2026	8.44	8.45	8.45	8.45	8.43	141,942
February 05, 2026	8.43	8.42	8.42	8.44	8.42	115,322
February 04, 2026	8.41	8.43	8.43	8.43	8.41	101,930
February 03, 2026	8.44	8.43	8.43	8.44	8.41	146,600
February 02, 2026	8.42	8.43	8.43	8.43	8.41	167,654
January 30, 2026	8.4	8.41	8.41	8.41	8.39	159,325
January 29, 2026	8.4	8.4	8.4	8.4	8.36	169,300
January 28, 2026	8.38	8.39	8.39	8.4	8.38	138,600
January 27, 2026	8.41	8.38	8.38	8.44	8.37	155,300
January 26, 2026	8.43	8.42	8.42	8.43	8.4	155,778
January 23, 2026	8.43	8.41	8.41	8.43	8.39	209,296
January 22, 2026	8.38	8.4	8.4	8.42	8.36	155,033
January 21, 2026	8.39	8.39	8.39	8.42	8.36	201,900
January 20, 2026	8.39	8.37	8.37	8.4	8.31	385,700
January 16, 2026	8.39	8.41	8.41	8.43	8.39	202,200
January 15, 2026	8.42	8.4	8.4	8.42	8.4	98,763
January 14, 2026	8.41	8.42	8.42	8.43	8.38	154,632
January 13, 2026	8.44	8.41	8.41	8.44	8.39	191,615
January 12, 2026	8.47	8.47	8.39	8.51	8.46	241,900
January 09, 2026	8.46	8.47	8.39	8.47	8.45	189,314
January 08, 2026	8.43	8.44	8.36	8.46	8.42	149,973
January 07, 2026	8.44	8.43	8.35	8.47	8.43	183,702
January 06, 2026	8.47	8.45	8.37	8.47	8.43	209,375
January 05, 2026	8.47	8.46	8.38	8.48	8.45	302,112
January 02, 2026	8.51	8.46	8.46	8.51	8.44	308,400
December 31, 2025	8.42	8.43	8.43	8.49	8.42	768,711
December 30, 2025	8.44	8.46	8.46	8.46	8.42	310,174
December 29, 2025	8.34	8.44	8.44	8.45	8.34	409,900
December 26, 2025	8.37	8.4	8.4	8.4	8.35	229,600
December 24, 2025	8.37	8.36	8.36	8.37	8.34	199,400
December 23, 2025	8.35	8.34	8.34	8.38	8.34	143,145
December 22, 2025	8.37	8.36	8.36	8.37	8.33	189,200
December 19, 2025	8.39	8.38	8.38	8.4	8.37	221,500
December 18, 2025	8.38	8.39	8.39	8.4	8.37	182,414
December 17, 2025	8.42	8.39	8.39	8.42	8.38	207,628
December 16, 2025	8.39	8.39	8.39	8.41	8.37	235,349
December 15, 2025	8.39	8.4	8.4	8.4	8.37	224,300
December 12, 2025	8.39	8.35	8.35	8.4	8.35	278,900
December 11, 2025	8.44	8.39	8.39	8.46	8.38	186,607
December 10, 2025	8.54	8.5	8.42	8.54	8.48	323,740
December 09, 2025	8.51	8.52	8.52	8.52	8.5	269,096
December 08, 2025	8.51	8.5	8.5	8.51	8.47	153,800
December 05, 2025	8.52	8.51	8.51	8.53	8.48	180,322
December 04, 2025	8.51	8.5	8.5	8.51	8.49	167,656
December 03, 2025	8.5	8.49	8.49	8.52	8.48	357,920
December 02, 2025	8.49	8.48	8.48	8.49	8.45	279,619
December 01, 2025	8.44	8.46	8.46	8.46	8.41	366,000
November 28, 2025	8.46	8.44	8.44	8.46	8.4	194,500
November 26, 2025	8.43	8.41	8.41	8.43	8.41	171,900
November 25, 2025	8.39	8.4	8.4	8.4	8.36	231,600
November 24, 2025	8.35	8.37	8.37	8.38	8.31	355,500

PIMCO Income Strategy Fund (PFL) NYSE