PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	6.879	6.897	6.825	6.891	216,393	+0.02(+0.23%)
Sep 27, 2019	6.873	6.897	6.873	6.875	61,867	-0.00(-0.06%)
Sep 26, 2019	6.897	6.897	6.861	6.879	95,717	-0.01(-0.18%)
Sep 25, 2019	6.867	6.909	6.843	6.891	64,400	+0.02(+0.35%)
Sep 24, 2019	6.903	6.908	6.837	6.867	92,619	-0.02(-0.35%)
Sep 23, 2019	6.837	6.903	6.837	6.891	136,945	+0.05(+0.79%)
Sep 20, 2019	6.885	6.897	6.807	6.837	135,843	-0.02(-0.35%)
Sep 19, 2019	6.843	6.873	6.789	6.861	141,659	+0.05(+0.71%)
Sep 18, 2019	6.867	6.879	6.758	6.813	153,531	-0.04(-0.62%)
Sep 17, 2019	6.849	6.873	6.831	6.855	108,993	+0.03(+0.44%)
Sep 16, 2019	6.849	6.895	6.728	6.825	196,918	-0.03(-0.44%)
Sep 13, 2019	6.903	6.927	6.843	6.855	174,988	-0.05(-0.79%)
Sep 12, 2019	6.939	6.939	6.891	6.909	111,410	+0.02(+0.26%)
Sep 11, 2019	6.885	6.915	6.885	6.891	114,841	-0.01(-0.09%)
Sep 10, 2019	6.885	6.915	6.885	6.897	152,498	+0.00(+0.00%)
Sep 09, 2019	6.897	6.903	6.885	6.897	104,508	+0.00(+0.00%)
Sep 06, 2019	6.879	6.897	6.867	6.897	126,214	+0.03(+0.44%)
Sep 05, 2019	6.855	6.890	6.855	6.867	162,283	+0.02(+0.35%)
Sep 04, 2019	6.837	6.849	6.819	6.843	132,025	+0.04(+0.62%)
Sep 03, 2019	6.783	6.849	6.783	6.801	173,239	+0.00(+0.00%)
Aug 30, 2019	6.807	6.831	6.795	6.801	149,451	-0.03(-0.44%)
Aug 29, 2019	6.831	6.849	6.789	6.831	128,381	+0.02(+0.35%)
Aug 28, 2019	6.783	6.843	6.730	6.807	120,620	-0.01(-0.18%)
Aug 27, 2019	6.819	6.861	6.819	6.819	116,719	-0.02(-0.26%)
Aug 26, 2019	6.861	6.876	6.825	6.837	85,899	-0.01(-0.17%)
Aug 23, 2019	6.879	6.909	6.825	6.849	103,479	-0.04(-0.61%)
Aug 22, 2019	6.879	6.915	6.843	6.891	111,538	-0.01(-0.17%)
Aug 21, 2019	6.891	6.957	6.873	6.903	154,409	+0.00(+0.00%)
Aug 20, 2019	6.939	6.939	6.891	6.903	72,756	+0.00(+0.00%)
Aug 19, 2019	6.861	6.921	6.855	6.903	177,945	+0.08(+1.14%)
Aug 16, 2019	6.700	6.867	6.700	6.825	222,839	+0.19(+2.89%)
Aug 15, 2019	6.825	6.867	6.616	6.634	541,613	-0.17(-2.55%)
Aug 14, 2019	7.089	7.106	6.795	6.807	564,409	-0.31(-4.29%)
Aug 13, 2019	7.160	7.160	7.112	7.112	114,370	-0.04(-0.50%)
Aug 12, 2019	7.160	7.160	7.130	7.148	64,939	+0.01(+0.08%)
Aug 09, 2019	7.166	7.166	7.118	7.142	77,901	+0.00(+0.00%)
Aug 08, 2019	7.148	7.160	7.142	7.142	110,696	+0.00(+0.00%)
Aug 07, 2019	7.148	7.154	7.125	7.142	151,590	+0.00(+0.00%)
Aug 06, 2019	7.113	7.154	7.113	7.142	115,547	+0.03(+0.42%)
Aug 05, 2019	7.136	7.148	7.101	7.113	150,348	-0.05(-0.66%)
Aug 02, 2019	7.125	7.160	7.125	7.160	194,370	+0.05(+0.67%)
Aug 01, 2019	7.119	7.142	7.101	7.113	230,219	-0.01(-0.08%)
Jul 31, 2019	7.119	7.125	7.107	7.119	104,114	+0.00(+0.00%)
Jul 30, 2019	7.119	7.119	7.099	7.119	88,300	+0.00(+0.00%)
Jul 29, 2019	7.107	7.119	7.095	7.119	114,883	+0.02(+0.25%)
Jul 26, 2019	7.107	7.113	7.095	7.101	99,543	-0.01(-0.08%)
Jul 25, 2019	7.101	7.119	7.083	7.107	87,176	+0.00(+0.00%)
Jul 24, 2019	7.077	7.115	7.077	7.107	106,994	+0.00(+0.00%)
Jul 23, 2019	7.095	7.113	7.065	7.107	97,582	+0.00(+0.00%)
Jul 22, 2019	7.101	7.119	7.101	7.107	107,705	+0.01(+0.08%)
Jul 19, 2019	7.107	7.119	7.089	7.101	81,184	+0.00(+0.00%)
Jul 18, 2019	7.077	7.107	7.064	7.101	85,047	+0.02(+0.34%)
Jul 17, 2019	7.089	7.113	7.024	7.077	186,187	-0.01(-0.17%)
Jul 16, 2019	7.101	7.142	7.077	7.089	129,734	-0.05(-0.75%)
Jul 15, 2019	7.136	7.160	7.125	7.142	132,023	+0.01(+0.08%)
Jul 12, 2019	7.101	7.160	7.098	7.136	93,984	+0.05(+0.67%)
Jul 11, 2019	7.119	7.136	7.083	7.089	147,145	+0.02(+0.25%)
Jul 10, 2019	7.065	7.118	7.030	7.071	230,295	+0.01(+0.17%)
Jul 09, 2019	7.065	7.065	7.030	7.059	144,807	+0.01(+0.08%)
Jul 08, 2019	7.065	7.065	7.030	7.053	100,464	-0.01(-0.08%)
Jul 05, 2019	7.036	7.059	7.012	7.059	113,701	+0.04(+0.50%)
Jul 03, 2019	7.000	7.036	7.000	7.024	98,937	+0.01(+0.17%)
Jul 02, 2019	6.983	7.030	6.965	7.012	136,545	+0.05(+0.76%)