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)

8.050 -0.005 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2026 8.060 8.065 8.020 8.050 163,436 -0.00(-0.06%)
Apr 29, 2026 8.070 8.070 8.025 8.055 88,298 -0.02(-0.19%)
Apr 28, 2026 8.040 8.075 8.030 8.070 167,029 +0.04(+0.50%)
Apr 27, 2026 8.020 8.060 8.010 8.030 215,686 -0.01(-0.12%)
Apr 24, 2026 8.050 8.050 8.010 8.040 177,868 +0.01(+0.12%)
Apr 23, 2026 8.080 8.080 8.010 8.030 106,090 -0.04(-0.50%)
Apr 22, 2026 8.060 8.085 7.980 8.070 183,569 +0.01(+0.12%)
Apr 21, 2026 8.100 8.100 8.050 8.060 103,616 -0.01(-0.12%)
Apr 20, 2026 8.040 8.085 8.018 8.070 174,121 +0.02(+0.25%)
Apr 17, 2026 8.050 8.060 7.990 8.050 244,144 +0.03(+0.37%)
Apr 16, 2026 8.060 8.060 7.970 8.020 191,384 -0.03(-0.37%)
Apr 15, 2026 8.060 8.070 8.010 8.050 123,230 +0.02(+0.25%)
Apr 14, 2026 8.030 8.050 8.000 8.030 96,040 +0.01(+0.12%)
Apr 13, 2026 7.980 8.025 7.965 8.020 107,868 -0.07(-0.87%)
Apr 10, 2026 8.120 8.130 8.055 8.090 83,929 +0.00(+0.00%)
Apr 09, 2026 8.050 8.110 8.050 8.090 131,085 +0.00(+0.00%)
Apr 08, 2026 8.100 8.115 8.070 8.090 195,320 +0.09(+1.12%)
Apr 07, 2026 8.030 8.065 8.000 8.000 143,358 -0.05(-0.62%)
Apr 06, 2026 7.990 8.056 7.980 8.050 136,275 +0.10(+1.26%)
Apr 02, 2026 8.010 8.010 7.870 7.950 258,774 -0.12(-1.49%)
Apr 01, 2026 8.120 8.120 7.990 8.070 244,965 +0.07(+0.88%)
Mar 31, 2026 7.800 8.000 7.775 8.000 258,249 +0.25(+3.23%)
Mar 30, 2026 7.730 7.775 7.690 7.750 200,898 +0.04(+0.52%)
Mar 27, 2026 7.700 7.750 7.600 7.710 253,540 -0.01(-0.13%)
Mar 26, 2026 7.860 7.871 7.710 7.720 203,151 -0.17(-2.15%)
Mar 25, 2026 7.780 7.900 7.775 7.890 139,151 +0.15(+1.94%)
Mar 24, 2026 7.710 7.800 7.670 7.740 218,500 +0.00(+0.00%)
Mar 23, 2026 7.790 7.820 7.650 7.740 952,671 -0.01(-0.13%)
Mar 20, 2026 7.910 7.915 7.750 7.750 439,182 -0.23(-2.88%)
Mar 19, 2026 8.000 8.000 7.910 7.980 332,910 -0.06(-0.75%)
Mar 18, 2026 8.080 8.106 8.025 8.040 102,926 -0.06(-0.74%)
Mar 17, 2026 8.040 8.110 8.040 8.100 233,897 +0.08(+1.00%)
Mar 16, 2026 8.000 8.075 7.970 8.020 250,353 +0.04(+0.50%)
Mar 13, 2026 8.070 8.130 7.965 7.980 488,697 -0.14(-1.72%)
Mar 12, 2026 8.190 8.210 8.120 8.120 258,439 -0.18(-2.17%)
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%)
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.