PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	8.028	8.056	8.019	8.048	66,883	+0.02(+0.24%)
May 30, 2024	8.038	8.038	8.019	8.028	40,218	+0.01(+0.12%)
May 29, 2024	8.028	8.058	8.019	8.019	87,710	-0.03(-0.36%)
May 28, 2024	8.048	8.067	8.038	8.048	57,125	+0.01(+0.12%)
May 24, 2024	8.077	8.094	8.019	8.038	102,389	-0.03(-0.36%)
May 23, 2024	8.135	8.154	8.062	8.067	68,368	-0.06(-0.72%)
May 22, 2024	8.145	8.155	8.118	8.125	58,485	-0.02(-0.24%)
May 21, 2024	8.106	8.145	8.106	8.145	67,769	+0.03(+0.36%)
May 20, 2024	8.077	8.125	8.077	8.116	76,765	+0.01(+0.12%)
May 17, 2024	8.087	8.116	8.087	8.106	64,189	+0.01(+0.12%)
May 16, 2024	8.077	8.125	8.077	8.096	107,811	+0.00(+0.06%)
May 15, 2024	8.077	8.106	8.077	8.091	66,993	+0.05(+0.66%)
May 14, 2024	8.058	8.077	8.028	8.038	69,771	-0.04(-0.48%)
May 13, 2024	8.077	8.087	8.033	8.077	61,188	+0.00(+0.00%)
May 10, 2024	8.058	8.106	8.030	8.077	116,325	-0.01(-0.11%)
May 09, 2024	8.076	8.095	8.066	8.086	115,503	+0.00(+0.00%)
May 08, 2024	8.105	8.105	8.047	8.086	71,504	-0.02(-0.24%)
May 07, 2024	8.086	8.119	8.081	8.105	99,403	+0.02(+0.24%)
May 06, 2024	8.076	8.115	8.047	8.086	99,343	-0.01(-0.12%)
May 03, 2024	8.076	8.098	8.066	8.095	68,919	+0.06(+0.72%)
May 02, 2024	8.057	8.076	8.028	8.038	97,494	+0.01(+0.12%)
May 01, 2024	7.990	8.057	7.967	8.028	97,729	+0.04(+0.48%)
Apr 30, 2024	7.980	8.026	7.961	7.990	91,620	-0.01(-0.12%)
Apr 29, 2024	7.980	8.009	7.963	7.999	34,721	+0.05(+0.60%)
Apr 26, 2024	7.922	7.990	7.922	7.951	55,492	+0.03(+0.36%)
Apr 25, 2024	7.816	7.951	7.816	7.922	71,921	-0.03(-0.36%)
Apr 24, 2024	8.009	8.009	7.903	7.951	80,414	-0.03(-0.36%)
Apr 23, 2024	7.970	8.009	7.970	7.980	86,828	+0.01(+0.12%)
Apr 22, 2024	7.826	7.970	7.826	7.970	82,139	+0.13(+1.72%)
Apr 19, 2024	7.874	7.884	7.807	7.836	113,273	-0.02(-0.24%)
Apr 18, 2024	7.836	7.855	7.797	7.855	105,762	+0.06(+0.74%)
Apr 17, 2024	7.759	7.815	7.759	7.797	93,117	+0.05(+0.62%)
Apr 16, 2024	7.691	7.749	7.643	7.749	125,367	+0.05(+0.62%)
Apr 15, 2024	7.932	7.941	7.691	7.701	193,952	-0.16(-2.08%)
Apr 12, 2024	7.961	7.970	7.836	7.865	102,695	-0.10(-1.21%)
Apr 11, 2024	8.047	8.047	7.913	7.961	126,570	-0.08(-0.96%)
Apr 10, 2024	8.086	8.124	8.018	8.038	131,787	-0.09(-1.05%)
Apr 09, 2024	8.142	8.147	8.114	8.123	135,083	-0.01(-0.12%)
Apr 08, 2024	8.133	8.142	8.095	8.133	139,672	+0.00(+0.00%)
Apr 05, 2024	8.133	8.142	8.114	8.133	121,391	-0.01(-0.12%)
Apr 04, 2024	8.152	8.161	8.123	8.142	79,651	+0.01(+0.12%)
Apr 03, 2024	8.133	8.133	8.104	8.133	101,162	+0.01(+0.12%)
Apr 02, 2024	8.104	8.161	8.085	8.123	166,111	-0.02(-0.23%)
Apr 01, 2024	8.104	8.147	8.085	8.142	174,468	+0.07(+0.83%)
Mar 28, 2024	8.066	8.114	8.066	8.076	160,251	+0.00(+0.06%)
Mar 27, 2024	8.076	8.095	8.052	8.071	113,366	+0.01(+0.18%)
Mar 26, 2024	8.047	8.085	8.047	8.057	87,827	-0.01(-0.12%)
Mar 25, 2024	8.066	8.085	8.057	8.066	62,310	-0.01(-0.12%)
Mar 22, 2024	8.076	8.095	8.076	8.076	70,751	+0.01(+0.12%)
Mar 21, 2024	8.095	8.095	8.047	8.066	102,354	+0.02(+0.24%)
Mar 20, 2024	8.028	8.076	8.004	8.047	138,196	+0.06(+0.72%)
Mar 19, 2024	7.999	7.999	7.961	7.990	146,305	+0.04(+0.48%)
Mar 18, 2024	7.904	7.952	7.904	7.952	77,490	+0.08(+0.97%)
Mar 15, 2024	7.980	7.990	7.876	7.876	120,148	-0.10(-1.19%)
Mar 14, 2024	8.018	8.037	7.952	7.971	76,071	-0.04(-0.48%)
Mar 13, 2024	8.018	8.095	7.990	8.009	137,344	-0.03(-0.36%)
Mar 12, 2024	8.057	8.061	7.971	8.037	179,396	-0.02(-0.24%)
Mar 11, 2024	8.076	8.076	8.028	8.057	91,471	-0.02(-0.24%)
Mar 08, 2024	8.104	8.114	8.028	8.076	109,463	+0.00(+0.01%)
Mar 07, 2024	8.084	8.093	8.075	8.075	115,682	+0.01(+0.12%)
Mar 06, 2024	8.056	8.084	8.041	8.065	121,365	+0.04(+0.47%)
Mar 05, 2024	8.037	8.056	8.018	8.027	121,691	+0.00(+0.00%)
Mar 04, 2024	8.009	8.079	7.980	8.027	148,653	+0.04(+0.47%)