PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	8.942	8.999	8.928	8.999	133,809	+0.06(+0.64%)
May 27, 2021	8.971	8.971	8.914	8.942	121,114	-0.06(-0.71%)
May 26, 2021	8.921	9.014	8.921	9.006	156,493	+0.10(+1.12%)
May 25, 2021	8.900	8.964	8.893	8.907	229,621	+0.01(+0.16%)
May 24, 2021	8.871	8.942	8.864	8.893	135,905	+0.04(+0.40%)
May 21, 2021	8.815	8.864	8.815	8.857	103,943	+0.04(+0.48%)
May 20, 2021	8.708	8.817	8.679	8.815	249,323	+0.15(+1.72%)
May 19, 2021	8.587	8.665	8.552	8.665	106,571	+0.05(+0.58%)
May 18, 2021	8.587	8.615	8.559	8.615	177,732	+0.08(+0.92%)
May 17, 2021	8.552	8.571	8.502	8.537	103,868	+0.01(+0.17%)
May 14, 2021	8.509	8.566	8.495	8.523	199,069	+0.06(+0.67%)
May 13, 2021	8.445	8.607	8.438	8.466	375,625	+0.02(+0.25%)
May 12, 2021	8.879	8.886	8.409	8.445	573,667	-0.45(-5.11%)
May 11, 2021	8.872	8.914	8.829	8.900	186,838	+0.00(+0.00%)
May 10, 2021	8.879	8.963	8.879	8.900	199,047	-0.01(-0.08%)
May 07, 2021	8.865	8.914	8.815	8.907	160,082	+0.04(+0.48%)
May 06, 2021	8.893	8.907	8.822	8.865	186,224	+0.01(+0.12%)
May 05, 2021	8.766	8.857	8.752	8.854	296,364	+0.10(+1.17%)
May 04, 2021	8.632	8.766	8.625	8.752	265,353	+0.12(+1.39%)
May 03, 2021	8.589	8.646	8.568	8.632	325,800	+0.06(+0.74%)
Apr 30, 2021	8.498	8.575	8.490	8.568	118,734	+0.05(+0.58%)
Apr 29, 2021	8.490	8.519	8.483	8.519	88,519	+0.02(+0.25%)
Apr 28, 2021	8.490	8.505	8.469	8.498	157,686	+0.00(+0.00%)
Apr 27, 2021	8.505	8.516	8.483	8.498	92,390	+0.01(+0.08%)
Apr 26, 2021	8.540	8.540	8.469	8.490	199,953	-0.03(-0.33%)
Apr 23, 2021	8.490	8.519	8.476	8.519	113,208	+0.03(+0.33%)
Apr 22, 2021	8.505	8.505	8.448	8.490	124,906	-0.01(-0.17%)
Apr 21, 2021	8.505	8.505	8.483	8.505	150,188	+0.04(+0.42%)
Apr 20, 2021	8.498	8.537	8.427	8.469	234,961	-0.03(-0.33%)
Apr 19, 2021	8.505	8.526	8.476	8.498	223,884	+0.01(+0.08%)
Apr 16, 2021	8.462	8.505	8.462	8.490	151,889	+0.03(+0.33%)
Apr 15, 2021	8.469	8.476	8.448	8.462	147,810	+0.00(+0.00%)
Apr 14, 2021	8.448	8.462	8.441	8.462	128,234	+0.00(+0.00%)
Apr 13, 2021	8.434	8.469	8.430	8.462	128,253	+0.03(+0.33%)
Apr 12, 2021	8.469	8.469	8.427	8.434	167,605	-0.05(-0.58%)
Apr 09, 2021	8.512	8.512	8.455	8.483	154,015	+0.01(+0.17%)
Apr 08, 2021	8.476	8.490	8.469	8.469	197,664	+0.00(+0.00%)
Apr 07, 2021	8.462	8.490	8.462	8.469	150,415	+0.01(+0.08%)
Apr 06, 2021	8.497	8.509	8.455	8.462	200,275	-0.02(-0.25%)
Apr 05, 2021	8.497	8.518	8.427	8.483	343,034	+0.01(+0.08%)
Apr 01, 2021	8.455	8.504	8.434	8.476	271,083	+0.06(+0.75%)
Mar 31, 2021	8.406	8.420	8.364	8.413	185,710	+0.01(+0.17%)
Mar 30, 2021	8.406	8.413	8.385	8.399	102,620	-0.01(-0.08%)
Mar 29, 2021	8.406	8.420	8.378	8.406	166,288	+0.00(+0.00%)
Mar 26, 2021	8.427	8.427	8.371	8.406	150,602	+0.01(+0.08%)
Mar 25, 2021	8.413	8.413	8.329	8.399	162,507	+0.01(+0.17%)
Mar 24, 2021	8.357	8.427	8.357	8.385	219,101	+0.01(+0.17%)
Mar 23, 2021	8.308	8.385	8.308	8.371	246,519	+0.07(+0.84%)
Mar 22, 2021	8.329	8.350	8.245	8.301	215,281	-0.03(-0.34%)
Mar 19, 2021	8.336	8.385	8.315	8.329	100,639	+0.01(+0.17%)
Mar 18, 2021	8.308	8.343	8.294	8.315	140,184	-0.01(-0.17%)
Mar 17, 2021	8.315	8.329	8.280	8.329	154,009	+0.01(+0.17%)
Mar 16, 2021	8.301	8.322	8.280	8.315	131,843	+0.01(+0.17%)
Mar 15, 2021	8.294	8.315	8.266	8.301	271,570	+0.01(+0.08%)
Mar 12, 2021	8.266	8.301	8.266	8.294	98,355	+0.03(+0.34%)
Mar 11, 2021	8.280	8.291	8.245	8.266	135,549	-0.01(-0.08%)
Mar 10, 2021	8.259	8.278	8.238	8.273	154,434	+0.03(+0.34%)
Mar 09, 2021	8.259	8.273	8.217	8.245	91,749	+0.04(+0.51%)
Mar 08, 2021	8.203	8.245	8.169	8.203	249,523	+0.01(+0.17%)
Mar 05, 2021	8.190	8.203	8.153	8.190	194,187	+0.01(+0.17%)
Mar 04, 2021	8.217	8.259	8.085	8.176	230,611	-0.02(-0.25%)
Mar 03, 2021	8.259	8.259	8.169	8.196	153,409	-0.04(-0.51%)
Mar 02, 2021	8.203	8.245	8.176	8.238	145,523	+0.03(+0.34%)