PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	9.045	9.102	9.030	9.102	132,296	+0.06(+0.64%)
May 27, 2021	9.073	9.073	9.016	9.045	119,745	-0.06(-0.71%)
May 26, 2021	9.023	9.117	9.023	9.109	154,724	+0.10(+1.12%)
May 25, 2021	9.002	9.067	8.994	9.009	227,025	+0.01(+0.16%)
May 24, 2021	8.973	9.045	8.966	8.994	134,368	+0.04(+0.40%)
May 21, 2021	8.915	8.966	8.915	8.958	102,768	+0.04(+0.48%)
May 20, 2021	8.807	8.918	8.779	8.915	246,504	+0.15(+1.72%)
May 19, 2021	8.685	8.764	8.649	8.764	105,366	+0.05(+0.58%)
May 18, 2021	8.685	8.714	8.656	8.714	175,723	+0.08(+0.92%)
May 17, 2021	8.649	8.669	8.599	8.635	102,694	+0.01(+0.17%)
May 14, 2021	8.606	8.664	8.592	8.621	196,818	+0.06(+0.67%)
May 13, 2021	8.541	8.706	8.534	8.563	371,379	+0.02(+0.25%)
May 12, 2021	8.980	8.987	8.505	8.541	567,183	-0.46(-5.11%)
May 11, 2021	8.973	9.016	8.930	9.002	184,726	+0.00(+0.00%)
May 10, 2021	8.980	9.066	8.980	9.002	196,797	-0.01(-0.08%)
May 07, 2021	8.966	9.016	8.916	9.009	158,272	+0.04(+0.48%)
May 06, 2021	8.994	9.009	8.923	8.966	184,119	+0.01(+0.12%)
May 05, 2021	8.866	8.959	8.852	8.955	293,014	+0.10(+1.17%)
May 04, 2021	8.730	8.866	8.723	8.852	262,354	+0.12(+1.39%)
May 03, 2021	8.687	8.744	8.666	8.730	322,117	+0.06(+0.74%)
Apr 30, 2021	8.595	8.673	8.588	8.666	117,392	+0.05(+0.58%)
Apr 29, 2021	8.588	8.616	8.580	8.616	87,519	+0.02(+0.25%)
Apr 28, 2021	8.588	8.602	8.566	8.595	155,903	+0.00(+0.00%)
Apr 27, 2021	8.602	8.613	8.580	8.595	91,346	+0.01(+0.08%)
Apr 26, 2021	8.638	8.638	8.566	8.588	197,692	-0.03(-0.33%)
Apr 23, 2021	8.588	8.616	8.573	8.616	111,929	+0.03(+0.33%)
Apr 22, 2021	8.602	8.602	8.545	8.588	123,494	-0.01(-0.17%)
Apr 21, 2021	8.602	8.602	8.580	8.602	148,490	+0.04(+0.42%)
Apr 20, 2021	8.595	8.634	8.523	8.566	232,305	-0.03(-0.33%)
Apr 19, 2021	8.602	8.623	8.573	8.595	221,353	+0.01(+0.08%)
Apr 16, 2021	8.559	8.602	8.559	8.588	150,172	+0.03(+0.33%)
Apr 15, 2021	8.566	8.573	8.545	8.559	146,139	+0.00(+0.00%)
Apr 14, 2021	8.545	8.559	8.538	8.559	126,785	+0.00(+0.00%)
Apr 13, 2021	8.530	8.566	8.527	8.559	126,803	+0.03(+0.33%)
Apr 12, 2021	8.566	8.566	8.523	8.530	165,711	-0.05(-0.58%)
Apr 09, 2021	8.609	8.609	8.552	8.580	152,274	+0.01(+0.17%)
Apr 08, 2021	8.573	8.587	8.566	8.566	195,429	+0.00(+0.00%)
Apr 07, 2021	8.559	8.587	8.559	8.566	148,714	+0.01(+0.08%)
Apr 06, 2021	8.594	8.606	8.552	8.559	198,011	-0.02(-0.25%)
Apr 05, 2021	8.594	8.616	8.524	8.580	339,156	+0.01(+0.08%)
Apr 01, 2021	8.552	8.602	8.531	8.573	268,019	+0.06(+0.75%)
Mar 31, 2021	8.502	8.517	8.460	8.509	183,611	+0.01(+0.17%)
Mar 30, 2021	8.502	8.509	8.481	8.495	101,460	-0.01(-0.08%)
Mar 29, 2021	8.502	8.517	8.474	8.502	164,409	+0.00(+0.00%)
Mar 26, 2021	8.524	8.524	8.467	8.502	148,899	+0.01(+0.08%)
Mar 25, 2021	8.509	8.509	8.424	8.495	160,670	+0.01(+0.17%)
Mar 24, 2021	8.453	8.524	8.453	8.481	216,624	+0.01(+0.17%)
Mar 23, 2021	8.403	8.481	8.403	8.467	243,732	+0.07(+0.84%)
Mar 22, 2021	8.424	8.446	8.339	8.396	212,847	-0.03(-0.34%)
Mar 19, 2021	8.432	8.481	8.410	8.424	99,501	+0.01(+0.17%)
Mar 18, 2021	8.403	8.439	8.389	8.410	138,599	-0.01(-0.17%)
Mar 17, 2021	8.410	8.424	8.375	8.424	152,268	+0.01(+0.17%)
Mar 16, 2021	8.396	8.417	8.375	8.410	130,352	+0.01(+0.17%)
Mar 15, 2021	8.389	8.410	8.361	8.396	268,500	+0.01(+0.08%)
Mar 12, 2021	8.361	8.396	8.361	8.389	97,243	+0.03(+0.34%)
Mar 11, 2021	8.375	8.385	8.339	8.361	134,016	-0.01(-0.08%)
Mar 10, 2021	8.354	8.373	8.332	8.368	152,689	+0.03(+0.34%)
Mar 09, 2021	8.353	8.368	8.311	8.339	90,712	+0.04(+0.51%)
Mar 08, 2021	8.297	8.339	8.262	8.297	246,702	+0.01(+0.17%)
Mar 05, 2021	8.283	8.297	8.247	8.283	191,992	+0.01(+0.17%)
Mar 04, 2021	8.311	8.353	8.178	8.269	228,004	-0.02(-0.25%)
Mar 03, 2021	8.353	8.353	8.262	8.290	151,675	-0.04(-0.51%)
Mar 02, 2021	8.297	8.339	8.269	8.332	143,878	+0.03(+0.34%)