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)

8.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 8.450 8.470 8.410 8.470 202,632 +0.05(+0.59%)
Oct 30, 2025 8.380 8.420 8.340 8.420 209,707 +0.02(+0.24%)
Oct 29, 2025 8.420 8.420 8.400 8.400 155,575 +0.00(+0.00%)
Oct 28, 2025 8.430 8.430 8.390 8.400 119,839 +0.00(+0.00%)
Oct 27, 2025 8.450 8.450 8.360 8.400 244,785 -0.02(-0.24%)
Oct 24, 2025 8.450 8.453 8.420 8.420 144,216 -0.02(-0.24%)
Oct 23, 2025 8.470 8.480 8.425 8.440 198,193 -0.01(-0.12%)
Oct 22, 2025 8.460 8.480 8.430 8.450 175,799 +0.01(+0.12%)
Oct 21, 2025 8.320 8.460 8.300 8.440 249,675 +0.12(+1.44%)
Oct 20, 2025 8.410 8.430 8.300 8.320 400,957 -0.09(-1.07%)
Oct 17, 2025 8.420 8.480 8.340 8.410 339,014 -0.03(-0.36%)
Oct 16, 2025 8.470 8.500 8.404 8.440 301,616 -0.04(-0.47%)
Oct 15, 2025 8.480 8.520 8.470 8.480 193,378 +0.02(+0.24%)
Oct 14, 2025 8.480 8.560 8.460 8.460 175,670 -0.05(-0.58%)
Oct 13, 2025 8.539 8.549 8.509 8.509 307,195 +0.00(+0.00%)
Oct 10, 2025 8.559 8.568 8.479 8.509 312,341 -0.04(-0.46%)
Oct 09, 2025 8.559 8.568 8.529 8.549 196,886 +0.01(+0.12%)
Oct 08, 2025 8.539 8.550 8.509 8.539 265,648 +0.03(+0.35%)
Oct 07, 2025 8.559 8.588 8.509 8.509 395,378 -0.06(-0.69%)
Oct 06, 2025 8.450 8.618 8.440 8.568 1,118,739 +0.14(+1.65%)
Oct 03, 2025 8.440 8.440 8.420 8.430 145,914 -0.02(-0.23%)
Oct 02, 2025 8.450 8.450 8.420 8.450 240,647 +0.01(+0.12%)
Oct 01, 2025 8.459 8.459 8.420 8.440 268,368 +0.00(+0.00%)
Sep 30, 2025 8.351 8.440 8.351 8.440 228,527 +0.10(+1.19%)
Sep 29, 2025 8.390 8.390 8.331 8.341 124,822 -0.03(-0.36%)
Sep 26, 2025 8.420 8.429 8.370 8.370 97,914 -0.04(-0.47%)
Sep 25, 2025 8.410 8.430 8.370 8.410 127,830 +0.00(+0.00%)
Sep 24, 2025 8.450 8.450 8.400 8.410 429,805 -0.03(-0.35%)
Sep 23, 2025 8.430 8.459 8.400 8.440 244,990 +0.04(+0.47%)
Sep 22, 2025 8.420 8.450 8.400 8.400 141,887 -0.02(-0.24%)
Sep 19, 2025 8.420 8.425 8.400 8.420 239,944 +0.01(+0.18%)
Sep 18, 2025 8.400 8.440 8.400 8.405 114,558 -0.00(-0.06%)
Sep 17, 2025 8.420 8.440 8.410 8.410 71,435 -0.01(-0.12%)
Sep 16, 2025 8.459 8.469 8.400 8.420 133,899 -0.01(-0.12%)
Sep 15, 2025 8.450 8.469 8.407 8.430 171,755 +0.01(+0.12%)
Sep 12, 2025 8.390 8.450 8.364 8.420 510,404 +0.03(+0.37%)
Sep 11, 2025 8.399 8.427 8.370 8.389 272,095 -0.01(-0.12%)
Sep 10, 2025 8.419 8.419 8.370 8.399 130,089 +0.00(+0.00%)
Sep 09, 2025 8.428 8.438 8.360 8.399 147,264 -0.01(-0.12%)
Sep 08, 2025 8.399 8.438 8.271 8.409 398,988 +0.02(+0.23%)
Sep 05, 2025 8.389 8.409 8.360 8.389 202,220 +0.00(+0.00%)
Sep 04, 2025 8.379 8.399 8.350 8.389 222,696 +0.02(+0.23%)
Sep 03, 2025 8.340 8.389 8.330 8.370 199,685 +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.