PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	9.120	9.120	9.049	9.049	97,391	-0.03(-0.31%)
Jun 29, 2021	9.071	9.099	9.042	9.078	72,446	+0.04(+0.47%)
Jun 28, 2021	9.049	9.085	8.978	9.035	101,597	-0.01(-0.16%)
Jun 25, 2021	9.120	9.120	9.028	9.049	103,176	-0.02(-0.23%)
Jun 24, 2021	9.042	9.092	9.000	9.071	75,118	+0.04(+0.39%)
Jun 23, 2021	8.986	9.035	8.957	9.035	99,417	+0.06(+0.71%)
Jun 22, 2021	8.858	8.978	8.858	8.971	115,007	+0.08(+0.88%)
Jun 21, 2021	8.829	8.922	8.815	8.893	145,674	+0.09(+0.97%)
Jun 18, 2021	8.822	8.908	8.780	8.808	125,730	-0.09(-1.04%)
Jun 17, 2021	8.886	8.936	8.751	8.900	322,601	-0.04(-0.48%)
Jun 16, 2021	8.808	8.950	8.808	8.943	137,858	+0.13(+1.53%)
Jun 15, 2021	8.978	9.042	8.785	8.808	308,479	-0.17(-1.90%)
Jun 14, 2021	9.120	9.120	8.943	8.978	258,455	-0.09(-1.02%)
Jun 11, 2021	9.106	9.120	9.007	9.071	212,111	-0.06(-0.70%)
Jun 10, 2021	9.092	9.147	9.085	9.135	174,180	+0.05(+0.55%)
Jun 09, 2021	9.085	9.103	9.064	9.085	105,837	+0.04(+0.47%)
Jun 08, 2021	9.064	9.099	9.043	9.043	199,442	-0.02(-0.23%)
Jun 07, 2021	9.050	9.092	9.050	9.064	228,476	+0.01(+0.16%)
Jun 04, 2021	9.022	9.071	9.000	9.050	108,863	+0.04(+0.39%)
Jun 03, 2021	8.909	9.043	8.909	9.014	157,288	+0.07(+0.79%)
Jun 02, 2021	8.895	8.965	8.895	8.944	104,081	+0.04(+0.40%)
Jun 01, 2021	8.951	8.986	8.888	8.909	175,682	-0.01(-0.16%)
May 28, 2021	8.866	8.923	8.852	8.923	134,956	+0.06(+0.64%)
May 27, 2021	8.895	8.895	8.838	8.866	122,152	-0.06(-0.71%)
May 26, 2021	8.845	8.937	8.845	8.930	157,834	+0.10(+1.12%)
May 25, 2021	8.824	8.888	8.817	8.831	231,589	+0.01(+0.16%)
May 24, 2021	8.796	8.866	8.789	8.817	137,070	+0.04(+0.40%)
May 21, 2021	8.740	8.789	8.740	8.782	104,834	+0.04(+0.48%)
May 20, 2021	8.634	8.742	8.606	8.740	251,460	+0.15(+1.72%)
May 19, 2021	8.514	8.592	8.479	8.592	107,484	+0.05(+0.58%)
May 18, 2021	8.514	8.542	8.486	8.542	179,256	+0.08(+0.92%)
May 17, 2021	8.479	8.499	8.429	8.465	104,759	+0.01(+0.17%)
May 14, 2021	8.437	8.493	8.422	8.451	200,775	+0.06(+0.67%)
May 13, 2021	8.373	8.534	8.366	8.394	378,845	+0.02(+0.25%)
May 12, 2021	8.803	8.810	8.338	8.373	578,586	-0.45(-5.11%)
May 11, 2021	8.796	8.838	8.754	8.824	188,440	+0.00(+0.00%)
May 10, 2021	8.803	8.887	8.803	8.824	200,754	-0.01(-0.08%)
May 07, 2021	8.789	8.838	8.740	8.831	161,454	+0.04(+0.48%)
May 06, 2021	8.817	8.831	8.747	8.789	187,821	+0.01(+0.12%)
May 05, 2021	8.691	8.782	8.677	8.779	298,905	+0.10(+1.17%)
May 04, 2021	8.558	8.691	8.551	8.677	267,628	+0.12(+1.39%)
May 03, 2021	8.516	8.572	8.495	8.558	328,593	+0.06(+0.74%)
Apr 30, 2021	8.425	8.502	8.418	8.495	119,752	+0.05(+0.58%)
Apr 29, 2021	8.418	8.446	8.411	8.446	89,278	+0.02(+0.25%)
Apr 28, 2021	8.418	8.432	8.397	8.425	159,038	+0.00(+0.00%)
Apr 27, 2021	8.432	8.444	8.411	8.425	93,182	+0.01(+0.08%)
Apr 26, 2021	8.467	8.467	8.397	8.418	201,667	-0.03(-0.33%)
Apr 23, 2021	8.418	8.446	8.404	8.446	114,179	+0.03(+0.33%)
Apr 22, 2021	8.432	8.432	8.376	8.418	125,977	-0.01(-0.17%)
Apr 21, 2021	8.432	8.432	8.411	8.432	151,475	+0.03(+0.42%)
Apr 20, 2021	8.425	8.464	8.355	8.397	236,975	-0.03(-0.33%)
Apr 19, 2021	8.432	8.453	8.404	8.425	225,803	+0.01(+0.08%)
Apr 16, 2021	8.390	8.432	8.390	8.418	153,191	+0.03(+0.33%)
Apr 15, 2021	8.397	8.404	8.376	8.390	149,077	+0.00(+0.00%)
Apr 14, 2021	8.376	8.390	8.369	8.390	129,334	+0.00(+0.00%)
Apr 13, 2021	8.362	8.397	8.359	8.390	129,352	+0.03(+0.33%)
Apr 12, 2021	8.397	8.397	8.355	8.362	169,042	-0.05(-0.58%)
Apr 09, 2021	8.439	8.439	8.383	8.411	155,335	+0.01(+0.17%)
Apr 08, 2021	8.404	8.418	8.397	8.397	199,358	+0.00(+0.00%)
Apr 07, 2021	8.390	8.418	8.390	8.397	151,704	+0.01(+0.08%)
Apr 06, 2021	8.425	8.437	8.383	8.390	201,992	-0.02(-0.25%)
Apr 05, 2021	8.425	8.446	8.356	8.411	345,975	+0.01(+0.08%)