ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

PIMCO Income Strategy Fund (NY:PFL)

8.400 +0.040 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 8.370 8.400 8.350 8.400 229,593 +0.04(+0.48%)
Dec 24, 2025 8.370 8.370 8.340 8.360 199,351 +0.02(+0.24%)
Dec 23, 2025 8.380 8.380 8.340 8.340 147,472 -0.02(-0.24%)
Dec 22, 2025 8.370 8.370 8.330 8.360 189,196 -0.02(-0.24%)
Dec 19, 2025 8.390 8.400 8.370 8.380 221,468 -0.01(-0.12%)
Dec 18, 2025 8.380 8.400 8.370 8.390 182,414 +0.00(+0.00%)
Dec 17, 2025 8.420 8.420 8.380 8.390 207,624 +0.00(+0.00%)
Dec 16, 2025 8.390 8.415 8.367 8.390 235,349 -0.01(-0.12%)
Dec 15, 2025 8.390 8.400 8.370 8.400 224,300 +0.05(+0.60%)
Dec 12, 2025 8.390 8.404 8.350 8.350 278,879 -0.04(-0.48%)
Dec 11, 2025 8.440 8.460 8.380 8.390 186,607 -0.11(-1.29%)
Dec 10, 2025 8.540 8.540 8.480 8.500 323,740 -0.02(-0.23%)
Dec 09, 2025 8.510 8.520 8.500 8.520 269,680 +0.02(+0.24%)
Dec 08, 2025 8.510 8.510 8.470 8.500 153,780 -0.01(-0.12%)
Dec 05, 2025 8.520 8.525 8.480 8.510 180,322 +0.01(+0.12%)
Dec 04, 2025 8.510 8.510 8.480 8.500 173,116 +0.01(+0.12%)
Dec 03, 2025 8.500 8.517 8.480 8.490 357,920 +0.01(+0.12%)
Dec 02, 2025 8.490 8.490 8.450 8.480 279,619 +0.02(+0.24%)
Dec 01, 2025 8.440 8.460 8.410 8.460 365,978 +0.02(+0.24%)
Nov 28, 2025 8.460 8.460 8.400 8.440 194,455 +0.03(+0.36%)
Nov 26, 2025 8.430 8.430 8.410 8.410 171,884 +0.01(+0.12%)
Nov 25, 2025 8.390 8.400 8.360 8.400 231,589 +0.03(+0.36%)
Nov 24, 2025 8.350 8.380 8.310 8.370 355,494 +0.06(+0.72%)
Nov 21, 2025 8.260 8.340 8.225 8.310 286,724 +0.09(+1.09%)
Nov 20, 2025 8.270 8.270 8.220 8.220 175,688 +0.01(+0.15%)
Nov 19, 2025 8.200 8.238 8.200 8.208 124,452 +0.01(+0.10%)
Nov 18, 2025 8.260 8.282 8.170 8.200 277,282 -0.06(-0.73%)
Nov 17, 2025 8.310 8.330 8.240 8.260 258,066 -0.05(-0.60%)
Nov 14, 2025 8.330 8.341 8.300 8.310 224,989 -0.07(-0.82%)
Nov 13, 2025 8.389 8.419 8.344 8.379 194,218 -0.02(-0.24%)
Nov 12, 2025 8.399 8.409 8.359 8.399 149,445 +0.02(+0.24%)
Nov 11, 2025 8.389 8.389 8.369 8.379 124,327 +0.02(+0.24%)
Nov 10, 2025 8.329 8.359 8.310 8.359 141,206 +0.03(+0.36%)
Nov 07, 2025 8.320 8.329 8.300 8.329 107,764 +0.02(+0.24%)
Nov 06, 2025 8.329 8.342 8.305 8.310 132,684 -0.02(-0.24%)
Nov 05, 2025 8.310 8.344 8.310 8.329 133,315 +0.02(+0.24%)
Nov 04, 2025 8.329 8.359 8.305 8.310 148,288 -0.02(-0.24%)
Nov 03, 2025 8.409 8.409 8.300 8.329 303,631 -0.06(-0.71%)
Oct 31, 2025 8.369 8.389 8.329 8.389 204,590 +0.05(+0.59%)
Oct 30, 2025 8.300 8.339 8.260 8.339 211,734 +0.02(+0.24%)
Oct 29, 2025 8.339 8.339 8.320 8.320 157,078 +0.00(+0.00%)
Oct 28, 2025 8.349 8.349 8.310 8.320 120,997 +0.00(+0.00%)
Oct 27, 2025 8.369 8.369 8.280 8.320 247,151 -0.02(-0.24%)
Oct 24, 2025 8.369 8.372 8.339 8.339 145,610 -0.02(-0.24%)
Oct 23, 2025 8.389 8.399 8.344 8.359 200,108 -0.01(-0.12%)
Oct 22, 2025 8.379 8.399 8.349 8.369 177,498 +0.01(+0.12%)
Oct 21, 2025 8.240 8.379 8.221 8.359 252,088 +0.12(+1.44%)
Oct 20, 2025 8.329 8.349 8.221 8.240 404,833 -0.09(-1.07%)
Oct 17, 2025 8.339 8.399 8.260 8.329 342,291 -0.03(-0.36%)
Oct 16, 2025 8.389 8.419 8.323 8.359 304,531 -0.04(-0.47%)
Oct 15, 2025 8.399 8.438 8.389 8.399 195,247 +0.02(+0.24%)
Oct 14, 2025 8.399 8.478 8.379 8.379 177,368 -0.05(-0.58%)
Oct 13, 2025 8.457 8.467 8.428 8.428 310,165 +0.00(+0.00%)
Oct 10, 2025 8.477 8.486 8.398 8.428 315,360 -0.04(-0.46%)
Oct 09, 2025 8.477 8.486 8.447 8.467 198,789 +0.01(+0.12%)
Oct 08, 2025 8.457 8.468 8.428 8.457 268,217 +0.03(+0.35%)
Oct 07, 2025 8.477 8.506 8.428 8.428 399,200 -0.06(-0.69%)
Oct 06, 2025 8.369 8.535 8.359 8.486 1,129,554 +0.14(+1.65%)
Oct 03, 2025 8.359 8.359 8.339 8.349 147,325 -0.02(-0.23%)
Oct 02, 2025 8.369 8.369 8.339 8.369 242,973 +0.01(+0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.