PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	8.430	8.500	8.420	8.490	205,447	+0.07(+0.83%)
Sep 19, 2024	8.500	8.500	8.330	8.420	245,032	-0.06(-0.77%)
Sep 18, 2024	8.450	8.500	8.450	8.485	102,697	+0.02(+0.30%)
Sep 17, 2024	8.470	8.480	8.450	8.460	99,691	+0.00(+0.00%)
Sep 16, 2024	8.420	8.470	8.420	8.460	377,320	+0.03(+0.36%)
Sep 13, 2024	8.420	8.460	8.410	8.430	81,139	-0.05(-0.59%)
Sep 12, 2024	8.480	8.495	8.430	8.480	101,138	+0.00(+0.00%)
Sep 11, 2024	8.460	8.490	8.460	8.480	75,780	-0.01(-0.12%)
Sep 10, 2024	8.490	8.500	8.480	8.490	123,976	+0.00(+0.00%)
Sep 09, 2024	8.450	8.490	8.450	8.490	114,060	+0.04(+0.47%)
Sep 06, 2024	8.430	8.470	8.430	8.450	100,438	-0.01(-0.06%)
Sep 05, 2024	8.420	8.480	8.420	8.455	116,283	+0.01(+0.06%)
Sep 04, 2024	8.380	8.470	8.380	8.450	193,225	+0.04(+0.48%)
Sep 03, 2024	8.380	8.412	8.365	8.410	165,750	+0.05(+0.60%)
Aug 30, 2024	8.350	8.370	8.330	8.360	77,214	+0.01(+0.12%)
Aug 29, 2024	8.390	8.395	8.350	8.350	145,547	-0.02(-0.24%)
Aug 28, 2024	8.360	8.390	8.325	8.370	84,582	+0.02(+0.30%)
Aug 27, 2024	8.360	8.388	8.340	8.345	36,713	-0.02(-0.30%)
Aug 26, 2024	8.390	8.398	8.340	8.370	82,480	+0.00(+0.00%)
Aug 23, 2024	8.320	8.370	8.320	8.370	101,121	+0.09(+1.09%)
Aug 22, 2024	8.310	8.340	8.280	8.280	75,903	-0.03(-0.36%)
Aug 21, 2024	8.300	8.350	8.280	8.310	135,875	+0.00(+0.00%)
Aug 20, 2024	8.270	8.340	8.260	8.310	103,781	+0.01(+0.12%)
Aug 19, 2024	8.300	8.350	8.260	8.300	610,825	+0.00(+0.00%)
Aug 16, 2024	8.240	8.310	8.230	8.300	176,340	+0.08(+0.97%)
Aug 15, 2024	8.150	8.240	8.130	8.220	205,720	+0.11(+1.36%)
Aug 14, 2024	8.160	8.200	8.100	8.110	167,464	-0.05(-0.61%)
Aug 13, 2024	8.210	8.220	8.125	8.160	65,021	-0.05(-0.61%)
Aug 12, 2024	8.220	8.230	8.130	8.210	101,923	+0.05(+0.63%)
Aug 09, 2024	8.139	8.189	8.131	8.159	80,189	+0.03(+0.34%)
Aug 08, 2024	8.199	8.199	8.119	8.131	109,161	-0.02(-0.22%)
Aug 07, 2024	8.218	8.248	8.139	8.149	352,353	-0.07(-0.84%)
Aug 06, 2024	8.109	8.218	8.094	8.218	137,102	+0.13(+1.59%)
Aug 05, 2024	8.149	8.149	8.060	8.090	254,488	-0.20(-2.39%)
Aug 02, 2024	8.278	8.307	8.189	8.288	233,010	+0.02(+0.24%)