PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	7.220	7.274	7.158	7.204	317,680	-0.08(-1.06%)
May 27, 2022	7.158	7.297	7.158	7.281	132,022	+0.16(+2.27%)
May 26, 2022	7.096	7.214	7.065	7.119	330,733	+0.05(+0.65%)
May 25, 2022	7.012	7.096	7.012	7.073	83,786	+0.05(+0.66%)
May 24, 2022	7.019	7.035	6.958	7.027	68,346	-0.01(-0.11%)
May 23, 2022	7.065	7.115	7.012	7.035	95,861	+0.00(+0.00%)
May 20, 2022	7.027	7.089	7.000	7.035	170,220	+0.01(+0.11%)
May 19, 2022	7.058	7.158	7.019	7.027	124,743	-0.10(-1.41%)
May 18, 2022	7.274	7.274	7.104	7.127	117,682	-0.20(-2.73%)
May 17, 2022	7.089	7.381	7.065	7.327	291,229	+0.26(+3.71%)
May 16, 2022	6.996	7.073	6.996	7.065	76,228	+0.03(+0.44%)
May 13, 2022	6.973	7.081	6.973	7.035	118,067	+0.08(+1.22%)
May 12, 2022	7.096	7.096	6.919	6.950	238,546	-0.16(-2.28%)
May 11, 2022	7.196	7.270	7.108	7.112	109,671	-0.11(-1.59%)
May 10, 2022	7.272	7.296	7.188	7.227	133,762	-0.03(-0.42%)
May 09, 2022	7.242	7.337	7.234	7.257	125,427	-0.14(-1.85%)
May 06, 2022	7.387	7.440	7.357	7.394	116,427	-0.03(-0.42%)
May 05, 2022	7.456	7.471	7.381	7.425	109,076	-0.07(-0.92%)
May 04, 2022	7.433	7.502	7.395	7.494	88,774	+0.06(+0.82%)
May 03, 2022	7.341	7.448	7.341	7.433	88,908	+0.07(+0.93%)
May 02, 2022	7.433	7.443	7.356	7.364	104,077	-0.05(-0.62%)
Apr 29, 2022	7.433	7.443	7.387	7.410	68,010	-0.04(-0.51%)
Apr 28, 2022	7.456	7.471	7.395	7.448	66,063	+0.02(+0.31%)
Apr 27, 2022	7.433	7.433	7.379	7.425	46,418	+0.02(+0.31%)
Apr 26, 2022	7.502	7.529	7.387	7.402	230,858	-0.10(-1.32%)
Apr 25, 2022	7.494	7.517	7.456	7.502	115,572	+0.00(+0.00%)
Apr 22, 2022	7.570	7.570	7.494	7.502	90,976	-0.06(-0.81%)
Apr 21, 2022	7.677	7.677	7.540	7.563	105,987	-0.09(-1.20%)
Apr 20, 2022	7.654	7.692	7.654	7.654	96,346	+0.01(+0.10%)
Apr 19, 2022	7.647	7.683	7.647	7.647	62,941	+0.00(+0.00%)
Apr 18, 2022	7.654	7.670	7.624	7.647	159,864	-0.02(-0.30%)
Apr 14, 2022	7.593	7.715	7.593	7.670	162,318	+0.05(+0.60%)
Apr 13, 2022	7.502	7.670	7.494	7.624	188,078	+0.08(+1.01%)
Apr 12, 2022	7.570	7.616	7.527	7.547	171,776	+0.02(+0.30%)
Apr 11, 2022	7.608	7.673	7.486	7.524	197,127	-0.15(-1.99%)
Apr 08, 2022	7.723	7.738	7.670	7.677	107,636	-0.08(-0.98%)
Apr 07, 2022	7.753	7.798	7.730	7.753	127,008	-0.01(-0.10%)
Apr 06, 2022	7.813	7.813	7.716	7.760	126,491	-0.08(-0.97%)
Apr 05, 2022	7.904	7.904	7.808	7.836	115,266	-0.08(-0.96%)
Apr 04, 2022	7.813	7.920	7.795	7.912	174,296	+0.14(+1.75%)
Apr 01, 2022	7.760	7.806	7.730	7.776	105,019	+0.05(+0.59%)
Mar 31, 2022	7.692	7.753	7.692	7.730	135,775	+0.06(+0.79%)
Mar 30, 2022	7.601	7.700	7.601	7.669	116,585	+0.04(+0.50%)
Mar 29, 2022	7.594	7.664	7.541	7.632	103,204	+0.09(+1.21%)
Mar 28, 2022	7.571	7.571	7.488	7.541	150,116	+0.03(+0.40%)
Mar 25, 2022	7.616	7.654	7.480	7.510	199,843	-0.14(-1.88%)
Mar 24, 2022	7.639	7.654	7.556	7.654	116,286	+0.08(+1.00%)
Mar 23, 2022	7.609	7.609	7.556	7.579	93,635	-0.02(-0.30%)
Mar 22, 2022	7.571	7.612	7.541	7.601	141,849	+0.03(+0.40%)
Mar 21, 2022	7.647	7.681	7.571	7.571	124,115	-0.10(-1.28%)
Mar 18, 2022	7.669	7.730	7.654	7.669	94,579	+0.00(+0.00%)
Mar 17, 2022	7.541	7.678	7.541	7.669	114,829	+0.11(+1.40%)
Mar 16, 2022	7.510	7.616	7.510	7.563	148,187	+0.09(+1.22%)
Mar 15, 2022	7.374	7.518	7.374	7.472	136,000	+0.08(+1.02%)
Mar 14, 2022	7.594	7.594	7.351	7.397	356,042	-0.14(-1.91%)
Mar 11, 2022	7.707	7.715	7.518	7.541	168,305	-0.12(-1.58%)
Mar 10, 2022	7.753	7.760	7.624	7.662	204,940	-0.10(-1.26%)
Mar 09, 2022	7.760	7.782	7.707	7.760	244,662	+0.05(+0.58%)
Mar 08, 2022	7.699	7.745	7.609	7.715	235,011	+0.02(+0.20%)
Mar 07, 2022	7.805	7.813	7.684	7.699	186,611	-0.09(-1.16%)
Mar 04, 2022	7.820	7.824	7.737	7.790	157,881	-0.04(-0.48%)
Mar 03, 2022	7.872	7.880	7.827	7.827	150,838	-0.02(-0.29%)
Mar 02, 2022	7.827	7.863	7.814	7.850	140,017	+0.06(+0.77%)