PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	6.954	6.965	6.930	6.960	205,501	+0.01(+0.08%)
Jun 27, 2019	6.983	6.983	6.906	6.954	157,881	-0.02(-0.25%)
Jun 26, 2019	6.989	6.989	6.954	6.971	75,136	-0.02(-0.25%)
Jun 25, 2019	7.007	7.007	6.968	6.989	76,045	+0.00(+0.00%)
Jun 24, 2019	7.007	7.013	6.980	6.989	63,897	+0.01(+0.08%)
Jun 21, 2019	7.007	7.018	6.954	6.983	166,132	+0.00(+0.00%)
Jun 20, 2019	6.989	7.006	6.965	6.983	169,162	+0.00(+0.00%)
Jun 19, 2019	7.030	7.042	6.895	6.983	219,119	-0.04(-0.59%)
Jun 18, 2019	7.054	7.054	6.995	7.024	165,168	+0.01(+0.17%)
Jun 17, 2019	6.971	7.013	6.971	7.013	133,964	+0.04(+0.51%)
Jun 14, 2019	7.007	7.007	6.965	6.977	112,678	+0.00(+0.00%)
Jun 13, 2019	6.960	7.001	6.960	6.977	74,521	-0.02(-0.25%)
Jun 12, 2019	7.001	7.004	6.951	6.995	124,748	+0.02(+0.25%)
Jun 11, 2019	6.983	6.983	6.954	6.977	131,566	+0.03(+0.42%)
Jun 10, 2019	6.977	6.989	6.930	6.948	188,253	+0.00(+0.00%)
Jun 07, 2019	6.948	6.960	6.913	6.948	185,006	+0.01(+0.08%)
Jun 06, 2019	6.925	6.942	6.901	6.942	140,180	+0.03(+0.42%)
Jun 05, 2019	6.889	6.942	6.889	6.913	155,983	+0.02(+0.34%)
Jun 04, 2019	6.901	6.925	6.872	6.889	154,049	+0.02(+0.26%)
Jun 03, 2019	6.825	6.895	6.808	6.872	162,723	+0.06(+0.95%)
May 31, 2019	6.813	6.837	6.790	6.808	95,410	-0.02(-0.34%)
May 30, 2019	6.790	6.849	6.790	6.831	95,936	+0.01(+0.17%)
May 29, 2019	6.796	6.819	6.767	6.819	97,518	+0.01(+0.17%)
May 28, 2019	6.819	6.819	6.796	6.808	119,688	+0.00(+0.00%)
May 24, 2019	6.825	6.825	6.784	6.808	139,011	+0.02(+0.26%)
May 23, 2019	6.802	6.825	6.778	6.790	92,954	-0.01(-0.09%)
May 22, 2019	6.819	6.825	6.796	6.796	133,782	-0.01(-0.09%)
May 21, 2019	6.819	6.854	6.796	6.802	151,765	-0.01(-0.09%)
May 20, 2019	6.813	6.843	6.796	6.808	141,330	-0.02(-0.26%)
May 17, 2019	6.819	6.837	6.784	6.825	148,415	+0.02(+0.26%)
May 16, 2019	6.790	6.854	6.771	6.808	129,559	+0.02(+0.26%)
May 15, 2019	6.784	6.808	6.772	6.790	85,581	+0.02(+0.26%)
May 14, 2019	6.772	6.796	6.772	6.772	95,659	-0.01(-0.09%)
May 13, 2019	6.796	6.796	6.755	6.778	108,581	-0.02(-0.34%)
May 10, 2019	6.831	6.835	6.761	6.802	85,663	-0.01(-0.09%)
May 09, 2019	6.813	6.813	6.779	6.808	107,170	+0.00(+0.00%)
May 08, 2019	6.802	6.822	6.772	6.808	102,736	+0.02(+0.26%)
May 07, 2019	6.796	6.821	6.767	6.790	98,306	-0.02(-0.34%)
May 06, 2019	6.784	6.837	6.773	6.813	231,486	+0.01(+0.17%)
May 03, 2019	6.860	6.860	6.767	6.802	174,720	+0.01(+0.09%)
May 02, 2019	6.790	6.808	6.784	6.796	147,795	+0.02(+0.34%)
May 01, 2019	6.732	6.784	6.730	6.773	199,372	+0.04(+0.60%)
Apr 30, 2019	6.726	6.732	6.686	6.732	164,193	+0.02(+0.35%)
Apr 29, 2019	6.750	6.750	6.680	6.709	161,498	-0.02(-0.26%)
Apr 26, 2019	6.709	6.729	6.703	6.726	101,144	+0.01(+0.17%)
Apr 25, 2019	6.732	6.732	6.709	6.715	178,240	-0.01(-0.09%)
Apr 24, 2019	6.721	6.726	6.703	6.721	139,383	+0.01(+0.09%)
Apr 23, 2019	6.709	6.721	6.674	6.715	138,196	+0.02(+0.35%)
Apr 22, 2019	6.697	6.707	6.663	6.692	143,928	-0.01(-0.17%)
Apr 18, 2019	6.703	6.715	6.680	6.703	54,966	+0.00(+0.00%)
Apr 17, 2019	6.732	6.732	6.662	6.703	78,782	-0.01(-0.17%)
Apr 16, 2019	6.697	6.715	6.692	6.715	103,579	+0.01(+0.17%)
Apr 15, 2019	6.697	6.703	6.645	6.703	107,113	+0.02(+0.26%)
Apr 12, 2019	6.703	6.703	6.651	6.686	63,236	+0.00(+0.00%)
Apr 11, 2019	6.692	6.692	6.662	6.686	165,319	+0.01(+0.17%)
Apr 10, 2019	6.657	6.680	6.657	6.674	78,960	+0.02(+0.26%)
Apr 09, 2019	6.645	6.657	6.628	6.657	121,568	+0.02(+0.35%)
Apr 08, 2019	6.605	6.645	6.594	6.634	224,856	+0.05(+0.79%)
Apr 05, 2019	6.576	6.605	6.565	6.582	263,963	+0.01(+0.09%)
Apr 04, 2019	6.616	6.616	6.565	6.576	192,503	-0.01(-0.17%)
Apr 03, 2019	6.611	6.646	6.559	6.588	314,355	-0.02(-0.26%)
Apr 02, 2019	6.634	6.645	6.588	6.605	150,856	-0.02(-0.26%)