Get the Stockscreener App
8.35
0.48%
-0.04
After Hours:
8.35
Pimco Income Strategy Fund Stock (PFL) Price History
The historical daily chart and data for Pimco Income Strategy Fund stock (PFL), show that the latest closing stock price as of December 12, 2025, is $8.35.
- Pimco Income Strategy Fund all-time high stock price is $13.30, occurred on August 10, 2021.
- The lowest Pimco Income Strategy Fund stock price recorded was $5.9734 on March 18, 2020. Since then, Pimco Income Strategy Fund's stock price has risen over 39.79% to $8.35 now.
- The 52-week high stock price for PFL is $8.70, representing a 4.19% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for PFL is $7.11, indicating a -14.85% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Pimco Income Strategy Fund (PFL) stock in the beginning of 2024 was $11.01. The stock closed the year at $8.11, a loss of over -26.31% for the year.
The table below shows more information about PFL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $8.40 | $8.35 | $0.0536 | 278,879.0 | -0.48% |
| Dec 11, 2025 | $8.46 | $8.38 | $0.08 | 184,607.0 | -1.29% |
| Dec 10, 2025 | $8.54 | $8.48 | $0.06 | 323,740.0 | -0.23% |
| Dec 09, 2025 | $8.52 | $8.50 | $0.02 | 269,679.0 | +0.24% |
| Dec 08, 2025 | $8.51 | $8.47 | $0.04 | 153,778.0 | -0.12% |
| Dec 05, 2025 | $8.53 | $8.48 | $0.045 | 180,322.0 | +0.12% |
| Dec 04, 2025 | $8.51 | $8.48 | $0.03 | 173,116.0 | +0.12% |
| Dec 03, 2025 | $8.52 | $8.48 | $0.0365 | 357,660.0 | +0.12% |
| Dec 02, 2025 | $8.49 | $8.45 | $0.0397 | 279,619.0 | +0.24% |
| Dec 01, 2025 | $8.46 | $8.41 | $0.05 | 365,978.0 | +0.24% |
| Nov 28, 2025 | $8.46 | $8.40 | $0.06 | 194,455.0 | +0.36% |
| Nov 26, 2025 | $8.43 | $8.41 | $0.02 | 171,884.0 | +0.12% |
| Nov 25, 2025 | $8.40 | $8.36 | $0.04 | 231,389.0 | +0.36% |
| Nov 24, 2025 | $8.38 | $8.31 | $0.07 | 355,494.0 | +0.72% |
| Nov 21, 2025 | $8.34 | $8.23 | $0.1147 | 286,724.0 | +1.09% |
| Nov 20, 2025 | $8.27 | $8.22 | $0.05 | 175,688.0 | +0.15% |
| Nov 19, 2025 | $8.24 | $8.20 | $0.038 | 124,452.0 | +0.10% |
| Nov 18, 2025 | $8.28 | $8.17 | $0.112 | 277,282.0 | -0.73% |
| Nov 17, 2025 | $8.33 | $8.24 | $0.09 | 258,066.0 | -0.60% |
| Nov 14, 2025 | $8.34 | $8.30 | $0.0405 | 224,769.0 | -1.77% |
| Nov 13, 2025 | $8.50 | $8.43 | $0.075 | 192,359.0 | -0.24% |
| Nov 12, 2025 | $8.49 | $8.44 | $0.0499 | 148,015.0 | +0.24% |
Pimco Income Strategy Fund Stock (PFL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pimco Income Strategy Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PFL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pimco Income Strategy Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pimco Income Strategy Fund Stock (PFL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.54 | $8.35 | $0.19 | 2,846,257.0 | -1.07% |
| Nov, 2025 | $8.50 | $8.17 | $0.33 | 3,720,599.0 | -0.35% |
| Oct, 2025 | $8.70 | $8.30 | $0.40 | 6,329,479.0 | -0.59% |
| Sep, 2025 | $8.60 | $8.41 | $0.19 | 4,415,172.0 | +0.24% |
| Aug, 2025 | $8.59 | $8.41 | $0.18 | 3,331,710.0 | +0.95% |
| Jul, 2025 | $8.42 | $8.23 | $0.19 | 2,757,220.0 | +0.96% |
| Jun, 2025 | $8.40 | $8.24 | $0.16 | 2,301,314.0 | +0.12% |
| May, 2025 | $8.39 | $8.15 | $0.24 | 1,901,928.0 | +0.48% |
| Apr, 2025 | $8.59 | $7.11 | $1.48 | 4,400,941.0 | -3.60% |
| Mar, 2025 | $8.60 | $8.42 | $0.18 | 2,792,869.0 | +0.58% |
| Feb, 2025 | $8.60 | $8.41 | $0.19 | 3,170,213.0 | +1.06% |
| Jan, 2025 | $8.52 | $8.32 | $0.20 | 3,190,281.0 | +0.95% |
Pimco Income Strategy Fund Stock (PFL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.57 | $8.28 | $0.295 | 3,007,298.0 | -2.24% |
| Nov, 2024 | $8.60 | $8.16 | $0.44 | 3,039,048.0 | -0.47% |
| Oct, 2024 | $8.81 | $8.50 | $0.31 | 3,484,409.0 | -0.35% |
| Sep, 2024 | $8.58 | $8.33 | $0.248 | 2,818,286.0 | +2.51% |
| Aug, 2024 | $8.40 | $8.10 | $0.2978 | 3,491,570.0 | +0.72% |
| Jul, 2024 | $8.31 | $8.07 | $0.24 | 2,623,253.0 | +1.84% |
| Jun, 2024 | $8.45 | $8.05 | $0.40 | 2,588,242.0 | -1.69% |
| May, 2024 | $8.45 | $8.26 | $0.185 | 1,703,430.0 | -0.24% |
| Apr, 2024 | $8.57 | $7.95 | $0.62 | 2,308,697.0 | -2.00% |
| Mar, 2024 | $8.58 | $8.27 | $0.31 | 2,221,035.0 | +0.00% |
| Feb, 2024 | $8.54 | $8.35 | $0.1898 | 2,125,301.0 | +0.47% |
| Jan, 2024 | $8.62 | $8.38 | $0.24 | 2,555,316.0 | +0.00% |
Pimco Income Strategy Fund Stock (PFL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.45 | $8.04 | $0.4142 | 2,500,347.0 | +4.84% |
| Nov, 2023 | $8.09 | $7.28 | $0.8099 | 2,205,961.0 | +11.19% |
| Oct, 2023 | $7.86 | $6.98 | $0.88 | 2,919,664.0 | -5.61% |
| Sep, 2023 | $8.06 | $7.42 | $0.6408 | 2,451,367.0 | -2.42% |
| Aug, 2023 | $8.38 | $7.79 | $0.59 | 2,119,579.0 | -5.76% |
| Jul, 2023 | $8.36 | $8.10 | $0.2599 | 1,853,183.0 | +1.83% |
| Jun, 2023 | $8.20 | $7.82 | $0.3751 | 1,683,946.0 | +4.46% |
| May, 2023 | $8.19 | $7.70 | $0.49 | 1,881,137.0 | -1.88% |
| Apr, 2023 | $8.30 | $7.82 | $0.4808 | 1,386,272.0 | -1.72% |
| Mar, 2023 | $8.76 | $7.85 | $0.91 | 2,881,825.0 | -5.90% |
| Feb, 2023 | $9.07 | $8.26 | $0.808 | 2,465,643.0 | -1.59% |
| Jan, 2023 | $8.83 | $8.18 | $0.6494 | 2,139,549.0 | +8.26% |
0.49%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):