PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	6.310	6.374	6.305	6.305	147,274	-0.03(-0.42%)
Jun 28, 2018	6.422	6.422	6.305	6.332	536,095	-0.06(-0.92%)
Jun 27, 2018	6.411	6.470	6.390	6.390	145,355	-0.03(-0.50%)
Jun 26, 2018	6.465	6.486	6.417	6.422	96,626	-0.05(-0.82%)
Jun 25, 2018	6.528	6.528	6.449	6.475	124,027	-0.04(-0.65%)
Jun 22, 2018	6.523	6.528	6.497	6.518	64,405	+0.01(+0.08%)
Jun 21, 2018	6.491	6.539	6.471	6.513	140,188	+0.05(+0.74%)
Jun 20, 2018	6.411	6.486	6.411	6.465	130,597	+0.04(+0.57%)
Jun 19, 2018	6.364	6.433	6.358	6.428	154,795	+0.03(+0.51%)
Jun 18, 2018	6.337	6.395	6.305	6.395	276,059	+0.06(+1.01%)
Jun 15, 2018		6.358	6.358	6.332	107,361	-0.03(-0.42%)
Jun 14, 2018	6.364	6.395	6.352	6.358	241,487	-0.05(-0.75%)
Jun 13, 2018	6.470	6.491	6.358	6.406	236,854	-0.04(-0.58%)
Jun 12, 2018	6.518	6.523	6.433	6.443	223,668	-0.10(-1.46%)
Jun 11, 2018	6.550	6.570	6.504	6.539	124,184	-0.02(-0.32%)
Jun 08, 2018	6.491	6.582	6.491	6.560	133,888	+0.07(+1.07%)
Jun 07, 2018	6.613	6.613	6.460	6.491	396,570	-0.10(-1.52%)
Jun 06, 2018		6.623		6.592	112,270	+0.00(+0.00%)
Jun 05, 2018	6.560	6.623	6.523	6.592	224,765	+0.06(+0.89%)
Jun 04, 2018	6.481	6.534	6.467	6.534	144,388	+0.08(+1.31%)
Jun 01, 2018	6.486	6.518	6.401	6.449	142,866	+0.01(+0.08%)
May 31, 2018	6.449	6.486	6.428	6.444	114,695	-0.02(-0.33%)
May 30, 2018	6.475	6.491	6.438	6.465	139,800	+0.02(+0.33%)
May 29, 2018	6.481	6.481	6.401	6.444	213,640	+0.00(+0.00%)
May 25, 2018		6.444	6.444	6.444	0	+0.03(+0.41%)
May 24, 2018	6.407	6.444	6.391	6.417	72,881	+0.03(+0.41%)
May 23, 2018	6.338	6.401	6.338	6.391	130,586	+0.03(+0.50%)
May 22, 2018	6.338	6.380	6.338	6.359	133,882	+0.02(+0.29%)
May 21, 2018	6.354	6.370	6.338	6.341	120,884	-0.02(-0.29%)
May 18, 2018	6.338	6.380	6.296	6.359	109,403	+0.04(+0.58%)
May 17, 2018	6.333	6.333	6.280	6.322	87,908	+0.00(+0.06%)
May 16, 2018	6.301	6.338	6.286	6.319	117,999	-0.01(-0.23%)
May 15, 2018	6.296	6.349	6.275	6.333	114,097	+0.01(+0.17%)
May 14, 2018	6.375	6.375	6.254	6.322	168,690	-0.04(-0.58%)
May 11, 2018	6.328	6.370	6.280	6.359	160,555	+0.03(+0.50%)
May 10, 2018	6.354	6.364	6.312	6.328	185,282	-0.02(-0.25%)
May 09, 2018	6.370	6.417	6.338	6.343	185,125	+0.00(+0.00%)
May 08, 2018	6.370	6.375	6.322	6.343	146,006	+0.00(+0.00%)
May 07, 2018	6.317	6.391	6.317	6.343	156,322	+0.03(+0.50%)
May 04, 2018	6.301	6.380	6.286	6.312	193,070	+0.01(+0.17%)
May 03, 2018	6.312	6.330	6.265	6.301	177,934	-0.02(-0.25%)
May 02, 2018	6.249	6.322	6.249	6.317	134,368	+0.07(+1.18%)
May 01, 2018	6.259	6.259	6.226	6.244	142,578	-0.01(-0.08%)
Apr 30, 2018	6.265	6.275	6.228	6.249	163,788	+0.03(+0.42%)
Apr 27, 2018	6.202	6.228	6.170	6.223	115,753	+0.05(+0.85%)
Apr 26, 2018	6.207	6.212	6.165	6.170	190,373	-0.06(-0.93%)
Apr 25, 2018	6.149	6.228	6.144	6.228	170,292	+0.07(+1.11%)
Apr 24, 2018	6.186	6.212	6.155	6.160	186,128	+0.01(+0.17%)
Apr 23, 2018	6.165	6.170	6.134	6.149	168,467	+0.01(+0.17%)
Apr 20, 2018	6.113	6.165	6.113	6.139	73,530	+0.02(+0.26%)
Apr 19, 2018	6.113	6.149	6.097	6.123	123,802	+0.01(+0.17%)
Apr 18, 2018	6.165	6.186	6.097	6.113	114,204	-0.08(-1.27%)
Apr 17, 2018	6.097	6.218	6.097	6.191	128,325	+0.08(+1.29%)
Apr 16, 2018	6.128	6.128	6.076	6.113	101,492	+0.02(+0.34%)
Apr 13, 2018	6.086	6.102	6.045	6.092	137,607	-0.01(-0.17%)
Apr 12, 2018	6.170	6.186	6.081	6.102	109,296	-0.07(-1.19%)
Apr 11, 2018	6.202	6.202	6.123	6.176	102,957	-0.03(-0.42%)
Apr 10, 2018	6.212	6.217	6.160	6.202	148,537	+0.02(+0.34%)
Apr 09, 2018	6.165	6.207	6.164	6.181	145,487	+0.02(+0.25%)
Apr 06, 2018	6.108	6.186	6.108	6.165	119,353	+0.01(+0.08%)
Apr 05, 2018	6.165	6.186	6.136	6.160	88,864	+0.04(+0.59%)
Apr 04, 2018	6.098	6.160	6.098	6.124	106,839	-0.02(-0.25%)
Apr 03, 2018	6.103	6.158	6.067	6.139	143,324	+0.05(+0.85%)