PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	7.639	7.737	7.639	7.692	125,601	+0.02(+0.20%)
Feb 25, 2022	7.609	7.745	7.658	7.677	166,815	+0.08(+1.09%)
Feb 24, 2022	7.384	7.639	7.339	7.594	259,620	+0.03(+0.40%)
Feb 23, 2022	7.647	7.662	7.534	7.564	291,958	-0.03(-0.40%)
Feb 22, 2022	7.662	7.684	7.549	7.594	245,588	-0.09(-1.17%)
Feb 18, 2022				7.684	0	-0.02(-0.20%)
Feb 17, 2022	7.752	7.842	7.662	7.699	339,966	-0.05(-0.58%)
Feb 16, 2022	7.647	7.745	7.632	7.745	163,950	+0.10(+1.28%)
Feb 15, 2022	7.564	7.662	7.564	7.647	260,479	+0.13(+1.70%)
Feb 14, 2022	7.647	7.647	7.512	7.519	412,553	-0.11(-1.38%)
Feb 11, 2022	7.707	7.726	7.602	7.624	173,339	-0.10(-1.27%)
Feb 10, 2022	7.767	7.835	7.707	7.722	113,482	-0.06(-0.76%)
Feb 09, 2022	7.804	7.826	7.759	7.781	276,017	+0.02(+0.29%)
Feb 08, 2022	7.759	7.819	7.759	7.759	114,557	+0.00(+0.00%)
Feb 07, 2022	7.744	7.774	7.726	7.759	135,630	+0.04(+0.58%)
Feb 04, 2022	7.849	7.883	7.692	7.714	296,358	-0.13(-1.71%)
Feb 03, 2022	7.901	7.931	7.804	7.849	107,714	-0.07(-0.85%)
Feb 02, 2022	7.878	7.938	7.864	7.916	172,503	+0.07(+0.95%)
Feb 01, 2022	7.737	7.864	7.729	7.841	286,751	+0.13(+1.64%)
Jan 31, 2022	7.662			7.714	176,630	+0.05(+0.68%)
Jan 28, 2022	7.744	7.759	7.658	7.662	153,943	-0.07(-0.87%)
Jan 27, 2022	7.759	7.796	7.722	7.729	100,987	+0.01(+0.10%)
Jan 26, 2022	7.826	7.878	7.677	7.722	175,716	-0.04(-0.58%)
Jan 25, 2022	7.707	7.789	7.625	7.767	204,151	+0.02(+0.29%)
Jan 24, 2022	7.737	7.744	7.476	7.744	557,916	-0.03(-0.38%)
Jan 21, 2022	7.871	7.916	7.767	7.774	224,735	-0.13(-1.61%)
Jan 20, 2022	7.878	7.961	7.878	7.901	348,553	+0.04(+0.57%)
Jan 19, 2022	7.878	7.931	7.834	7.856	179,895	-0.02(-0.28%)
Jan 18, 2022	7.871	7.893	7.811	7.878	247,081	+0.00(+0.00%)
Jan 14, 2022				7.878	0	-0.07(-0.84%)
Jan 13, 2022	7.968	8.005	7.878	7.946	259,126	-0.02(-0.28%)
Jan 12, 2022	7.998	8.020	7.878	7.968	323,770	-0.02(-0.27%)
Jan 11, 2022	8.041	8.093	7.923	7.990	581,770	-0.07(-0.83%)
Jan 10, 2022	8.093	8.101	7.938	8.056	246,899	-0.05(-0.64%)
Jan 07, 2022	8.086	8.108	8.027	8.108	155,114	+0.03(+0.37%)
Jan 06, 2022	8.027	8.108	8.004	8.078	179,033	+0.05(+0.65%)
Jan 05, 2022	8.153	8.153	8.019	8.027	241,528	-0.10(-1.28%)
Jan 04, 2022	8.190	8.204	8.093	8.130	244,349	-0.03(-0.36%)
Jan 03, 2022	8.130	8.175	8.093	8.160	198,880	+0.04(+0.46%)
Dec 31, 2021	8.041	8.123	8.041	8.123	195,635	+0.09(+1.11%)
Dec 30, 2021	8.027	8.064	7.997	8.034	198,613	-0.01(-0.09%)
Dec 29, 2021	8.049	8.049	8.012	8.041	107,074	+0.02(+0.28%)
Dec 28, 2021	8.041	8.093	8.004	8.019	136,017	-0.02(-0.28%)
Dec 27, 2021	8.123	8.182	8.027	8.041	244,411	-0.05(-0.64%)
Dec 23, 2021	8.027	8.123	8.012	8.093	202,258	+0.10(+1.20%)
Dec 22, 2021	7.901	8.064	7.901	7.997	213,705	+0.07(+0.84%)
Dec 21, 2021	7.967	8.015	7.923	7.930	130,477	+0.01(+0.09%)
Dec 20, 2021	8.041	8.056	7.908	7.923	142,887	-0.19(-2.37%)
Dec 17, 2021	7.982	8.123	7.945	8.115	223,249	+0.07(+0.83%)
Dec 16, 2021	7.901	8.049	7.893	8.049	191,397	+0.13(+1.59%)
Dec 15, 2021	7.901	8.071	7.767	7.923	316,487	+0.06(+0.75%)
Dec 14, 2021	7.923	7.941	7.834	7.864	149,847	-0.08(-1.03%)
Dec 13, 2021	7.997	8.019	7.901	7.945	234,990	-0.09(-1.11%)
Dec 10, 2021	8.041	8.064	7.990	8.034	179,610	+0.00(+0.01%)
Dec 09, 2021	8.048	8.048	7.989	8.033	217,182	+0.01(+0.09%)
Dec 08, 2021	7.997	8.055	7.989	8.026	111,456	+0.01(+0.18%)
Dec 07, 2021	8.033	8.048	7.982	8.011	159,682	+0.04(+0.55%)
Dec 06, 2021	7.923	7.967	7.879	7.967	231,487	+0.08(+1.03%)
Dec 03, 2021	7.835	7.886	7.805	7.886	212,720	+0.04(+0.47%)
Dec 02, 2021	7.835	7.894	7.805	7.850	214,887	+0.04(+0.56%)