PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	6.364	6.429	6.359	6.359	146,029	-0.03(-0.42%)
Jun 28, 2018	6.477	6.477	6.359	6.386	531,564	-0.06(-0.92%)
Jun 27, 2018	6.466	6.525	6.445	6.445	144,126	-0.03(-0.50%)
Jun 26, 2018	6.520	6.541	6.471	6.477	95,809	-0.05(-0.82%)
Jun 25, 2018	6.584	6.584	6.504	6.530	122,978	-0.04(-0.65%)
Jun 22, 2018	6.579	6.584	6.552	6.573	63,860	+0.01(+0.08%)
Jun 21, 2018	6.547	6.595	6.526	6.568	139,003	+0.05(+0.74%)
Jun 20, 2018	6.466	6.541	6.466	6.520	129,493	+0.04(+0.57%)
Jun 19, 2018	6.418	6.488	6.412	6.483	153,487	+0.03(+0.51%)
Jun 18, 2018	6.391	6.450	6.359	6.450	273,726	+0.06(+1.01%)
Jun 15, 2018		6.412	6.412	6.386	106,454	-0.03(-0.42%)
Jun 14, 2018	6.418	6.450	6.406	6.412	239,446	-0.05(-0.75%)
Jun 13, 2018	6.525	6.547	6.412	6.461	234,852	-0.04(-0.58%)
Jun 12, 2018	6.573	6.579	6.488	6.498	221,777	-0.10(-1.46%)
Jun 11, 2018	6.606	6.626	6.559	6.595	123,135	-0.02(-0.32%)
Jun 08, 2018	6.547	6.638	6.547	6.616	132,757	+0.07(+1.07%)
Jun 07, 2018	6.669	6.669	6.515	6.547	393,219	-0.10(-1.52%)
Jun 06, 2018		6.680		6.648	111,321	+0.00(+0.00%)
Jun 05, 2018	6.616	6.680	6.579	6.648	222,865	+0.06(+0.89%)
Jun 04, 2018	6.536	6.589	6.523	6.589	143,168	+0.09(+1.31%)
Jun 01, 2018	6.541	6.573	6.456	6.504	141,658	+0.01(+0.08%)
May 31, 2018	6.504	6.541	6.483	6.499	113,726	-0.02(-0.33%)
May 30, 2018	6.531	6.547	6.493	6.520	138,619	+0.02(+0.33%)
May 29, 2018	6.536	6.536	6.456	6.499	211,834	+0.00(+0.00%)
May 25, 2018		6.499	6.499	6.499	0	+0.03(+0.41%)
May 24, 2018	6.461	6.499	6.445	6.472	72,265	+0.03(+0.41%)
May 23, 2018	6.392	6.456	6.392	6.445	129,482	+0.03(+0.50%)
May 22, 2018	6.392	6.435	6.392	6.413	132,750	+0.02(+0.29%)
May 21, 2018	6.408	6.425	6.392	6.395	119,863	-0.02(-0.29%)
May 18, 2018	6.392	6.435	6.350	6.413	108,478	+0.04(+0.58%)
May 17, 2018	6.387	6.387	6.333	6.376	87,165	+0.00(+0.06%)
May 16, 2018	6.355	6.392	6.339	6.372	117,002	-0.01(-0.23%)
May 15, 2018	6.349	6.403	6.328	6.387	113,132	+0.01(+0.17%)
May 14, 2018	6.429	6.429	6.307	6.376	167,265	-0.04(-0.58%)
May 11, 2018	6.381	6.424	6.334	6.413	159,198	+0.03(+0.50%)
May 10, 2018	6.408	6.419	6.365	6.381	183,716	-0.02(-0.25%)
May 09, 2018	6.424	6.471	6.392	6.397	183,560	+0.00(+0.00%)
May 08, 2018	6.424	6.429	6.376	6.397	144,772	+0.00(+0.00%)
May 07, 2018	6.371	6.445	6.371	6.397	155,001	+0.03(+0.50%)
May 04, 2018	6.355	6.434	6.339	6.366	191,438	+0.01(+0.17%)
May 03, 2018	6.366	6.384	6.318	6.355	176,430	-0.02(-0.25%)
May 02, 2018	6.302	6.376	6.302	6.371	133,233	+0.07(+1.18%)
May 01, 2018	6.313	6.313	6.279	6.297	141,373	-0.01(-0.08%)
Apr 30, 2018	6.318	6.329	6.281	6.302	162,403	+0.03(+0.42%)
Apr 27, 2018	6.255	6.281	6.223	6.276	114,775	+0.05(+0.85%)
Apr 26, 2018	6.260	6.265	6.218	6.223	188,764	-0.06(-0.93%)
Apr 25, 2018	6.202	6.281	6.197	6.281	168,853	+0.07(+1.11%)
Apr 24, 2018	6.239	6.265	6.207	6.212	184,555	+0.01(+0.17%)
Apr 23, 2018	6.218	6.223	6.186	6.202	167,043	+0.01(+0.17%)
Apr 20, 2018	6.165	6.218	6.165	6.191	72,909	+0.02(+0.26%)
Apr 19, 2018	6.165	6.202	6.149	6.175	122,756	+0.01(+0.17%)
Apr 18, 2018	6.218	6.239	6.149	6.165	113,239	-0.08(-1.27%)
Apr 17, 2018	6.149	6.271	6.149	6.244	127,241	+0.08(+1.29%)
Apr 16, 2018	6.181	6.181	6.128	6.165	100,635	+0.02(+0.34%)
Apr 13, 2018	6.138	6.154	6.096	6.144	136,444	-0.01(-0.17%)
Apr 12, 2018	6.223	6.239	6.133	6.154	108,372	-0.07(-1.19%)
Apr 11, 2018	6.255	6.255	6.175	6.228	102,087	-0.03(-0.42%)
Apr 10, 2018	6.265	6.270	6.213	6.255	147,282	+0.02(+0.34%)
Apr 09, 2018	6.218	6.260	6.216	6.234	144,257	+0.02(+0.25%)
Apr 06, 2018	6.160	6.239	6.160	6.218	118,344	+0.01(+0.08%)
Apr 05, 2018	6.218	6.239	6.188	6.213	88,113	+0.04(+0.59%)
Apr 04, 2018	6.150	6.213	6.150	6.176	105,936	-0.02(-0.25%)
Apr 03, 2018	6.155	6.210	6.118	6.192	142,113	+0.05(+0.85%)