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)

8.120 -0.100 (-1.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 11, 2026 8.290 8.320 8.260 8.300 239,967 +0.03(+0.36%)
Mar 10, 2026 8.150 8.280 8.150 8.270 289,712 +0.11(+1.35%)
Mar 09, 2026 8.270 8.270 8.125 8.160 349,643 -0.15(-1.81%)
Mar 06, 2026 8.330 8.352 8.290 8.310 265,244 -0.06(-0.72%)
Mar 05, 2026 8.390 8.408 8.350 8.370 202,987 -0.02(-0.24%)
Mar 04, 2026 8.360 8.410 8.360 8.390 169,158 +0.03(+0.36%)
Mar 03, 2026 8.390 8.400 8.300 8.360 285,029 -0.07(-0.83%)
Mar 02, 2026 8.400 8.450 8.362 8.430 229,965 +0.00(+0.00%)
Feb 27, 2026 8.380 8.430 8.340 8.430 193,607 +0.03(+0.30%)
Feb 26, 2026 8.400 8.420 8.380 8.405 134,064 +0.00(+0.06%)
Feb 25, 2026 8.410 8.425 8.310 8.400 275,784 -0.01(-0.18%)
Feb 24, 2026 8.370 8.420 8.370 8.415 199,305 +0.04(+0.54%)
Feb 23, 2026 8.380 8.400 8.360 8.370 159,612 +0.00(+0.00%)
Feb 20, 2026 8.360 8.410 8.360 8.370 205,998 +0.00(+0.00%)
Feb 19, 2026 8.400 8.400 8.370 8.370 144,345 +0.00(+0.00%)
Feb 18, 2026 8.420 8.430 8.370 8.370 156,463 -0.04(-0.48%)
Feb 17, 2026 8.400 8.410 8.370 8.410 93,776 +0.01(+0.12%)
Feb 13, 2026 8.400 8.400 8.366 8.400 153,757 +0.03(+0.36%)
Feb 12, 2026 8.450 8.450 8.355 8.370 192,750 -0.04(-0.46%)
Feb 11, 2026 8.399 8.419 8.377 8.409 262,660 +0.02(+0.24%)
Feb 10, 2026 8.359 8.404 8.350 8.389 250,292 -0.00(-0.06%)
Feb 09, 2026 8.369 8.399 8.359 8.394 248,930 +0.02(+0.30%)
Feb 06, 2026 8.359 8.369 8.350 8.369 143,309 +0.03(+0.36%)
Feb 05, 2026 8.350 8.359 8.340 8.340 115,423 -0.00(-0.06%)
Feb 04, 2026 8.330 8.350 8.330 8.345 104,413 -0.00(-0.06%)
Feb 03, 2026 8.359 8.359 8.330 8.350 147,998 +0.00(+0.00%)
Feb 02, 2026 8.340 8.350 8.326 8.350 169,167 +0.02(+0.24%)
Jan 30, 2026 8.320 8.330 8.310 8.330 160,859 +0.01(+0.12%)
Jan 29, 2026 8.320 8.320 8.280 8.320 170,920 +0.01(+0.12%)
Jan 28, 2026 8.300 8.320 8.299 8.310 139,916 +0.01(+0.12%)
Jan 27, 2026 8.330 8.357 8.290 8.300 156,786 -0.04(-0.48%)
Jan 26, 2026 8.350 8.350 8.320 8.340 157,238 +0.01(+0.12%)
Jan 23, 2026 8.350 8.350 8.310 8.330 211,312 +0.01(+0.18%)
Jan 22, 2026 8.300 8.343 8.280 8.315 156,526 +0.01(+0.12%)
Jan 21, 2026 8.310 8.336 8.280 8.305 203,811 +0.01(+0.18%)
Jan 20, 2026 8.310 8.320 8.231 8.290 389,401 -0.04(-0.48%)
Jan 16, 2026 8.310 8.348 8.310 8.330 204,125 +0.01(+0.12%)
Jan 15, 2026 8.340 8.340 8.320 8.320 101,142 -0.02(-0.24%)
Jan 14, 2026 8.330 8.350 8.300 8.340 156,111 +0.01(+0.12%)
Jan 13, 2026 8.359 8.359 8.310 8.330 193,454 +0.02(+0.25%)
Jan 12, 2026 8.309 8.348 8.299 8.309 246,578 +0.00(+0.00%)
Jan 09, 2026 8.299 8.309 8.284 8.309 192,983 +0.03(+0.36%)
Jan 08, 2026 8.270 8.299 8.260 8.280 152,854 +0.01(+0.12%)
Jan 07, 2026 8.280 8.309 8.270 8.270 186,131 -0.02(-0.24%)
Jan 06, 2026 8.309 8.309 8.270 8.289 213,308 -0.01(-0.12%)
Jan 05, 2026 8.309 8.319 8.289 8.299 307,965 +0.00(+0.00%)
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.