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	216,382	+0.02(+0.23%)
Sep 27, 2019	6.873	6.897	6.873	6.875	61,864	-0.00(-0.06%)
Sep 26, 2019	6.897	6.897	6.861	6.879	95,712	-0.01(-0.17%)
Sep 25, 2019	6.867	6.910	6.843	6.891	64,397	+0.02(+0.35%)
Sep 24, 2019	6.904	6.908	6.837	6.867	92,614	-0.02(-0.35%)
Sep 23, 2019	6.837	6.904	6.837	6.891	136,938	+0.05(+0.79%)
Sep 20, 2019	6.885	6.897	6.807	6.837	135,837	-0.02(-0.35%)
Sep 19, 2019	6.843	6.873	6.789	6.861	141,651	+0.05(+0.71%)
Sep 18, 2019	6.867	6.879	6.759	6.813	153,524	-0.04(-0.62%)
Sep 17, 2019	6.849	6.873	6.831	6.855	108,988	+0.03(+0.44%)
Sep 16, 2019	6.849	6.896	6.729	6.825	196,908	-0.03(-0.44%)
Sep 13, 2019	6.904	6.928	6.843	6.855	174,979	-0.05(-0.79%)
Sep 12, 2019	6.940	6.940	6.891	6.910	111,404	+0.02(+0.26%)
Sep 11, 2019	6.885	6.915	6.885	6.891	114,836	-0.01(-0.09%)
Sep 10, 2019	6.885	6.915	6.885	6.897	152,491	+0.00(+0.00%)
Sep 09, 2019	6.897	6.903	6.885	6.897	104,503	+0.00(+0.00%)
Sep 06, 2019	6.880	6.897	6.868	6.897	126,208	+0.03(+0.44%)
Sep 05, 2019	6.856	6.891	6.856	6.868	162,275	+0.02(+0.35%)
Sep 04, 2019	6.838	6.850	6.820	6.844	132,018	+0.04(+0.62%)
Sep 03, 2019	6.784	6.850	6.784	6.802	173,231	+0.00(+0.00%)
Aug 30, 2019	6.808	6.832	6.796	6.802	149,443	-0.03(-0.44%)
Aug 29, 2019	6.832	6.850	6.790	6.832	128,374	+0.02(+0.35%)
Aug 28, 2019	6.784	6.844	6.730	6.808	120,614	-0.01(-0.18%)
Aug 27, 2019	6.820	6.862	6.820	6.820	116,713	-0.02(-0.26%)
Aug 26, 2019	6.862	6.877	6.826	6.838	85,895	-0.01(-0.17%)
Aug 23, 2019	6.880	6.909	6.826	6.850	103,473	-0.04(-0.61%)
Aug 22, 2019	6.880	6.915	6.844	6.891	111,532	-0.01(-0.17%)
Aug 21, 2019	6.891	6.957	6.874	6.903	154,401	+0.00(+0.00%)
Aug 20, 2019	6.939	6.939	6.891	6.903	72,752	+0.00(+0.00%)
Aug 19, 2019	6.862	6.921	6.856	6.903	177,936	+0.08(+1.14%)
Aug 16, 2019	6.700	6.868	6.700	6.826	222,828	+0.19(+2.89%)
Aug 15, 2019	6.826	6.868	6.616	6.634	541,586	-0.17(-2.55%)
Aug 14, 2019	7.089	7.107	6.796	6.808	564,381	-0.31(-4.29%)
Aug 13, 2019	7.161	7.161	7.113	7.113	114,364	-0.04(-0.50%)
Aug 12, 2019	7.161	7.161	7.131	7.149	64,936	+0.01(+0.08%)
Aug 09, 2019	7.167	7.167	7.119	7.143	77,898	+0.00(+0.00%)
Aug 08, 2019	7.149	7.161	7.143	7.143	110,691	+0.00(+0.00%)
Aug 07, 2019	7.149	7.155	7.125	7.143	151,582	+0.00(+0.00%)
Aug 06, 2019	7.113	7.155	7.113	7.143	115,541	+0.03(+0.42%)
Aug 05, 2019	7.137	7.148	7.101	7.113	150,341	-0.05(-0.66%)
Aug 02, 2019	7.125	7.161	7.125	7.161	194,360	+0.05(+0.67%)
Aug 01, 2019	7.119	7.143	7.101	7.113	230,207	-0.01(-0.08%)
Jul 31, 2019	7.119	7.125	7.107	7.119	104,109	+0.00(+0.00%)
Jul 30, 2019	7.119	7.119	7.099	7.119	88,295	+0.00(+0.00%)
Jul 29, 2019	7.107	7.119	7.095	7.119	114,878	+0.02(+0.25%)
Jul 26, 2019	7.107	7.113	7.095	7.101	99,538	-0.01(-0.08%)
Jul 25, 2019	7.101	7.119	7.083	7.107	87,172	+0.00(+0.00%)
Jul 24, 2019	7.077	7.115	7.077	7.107	106,989	+0.00(+0.00%)
Jul 23, 2019	7.095	7.113	7.066	7.107	97,577	+0.00(+0.00%)
Jul 22, 2019	7.101	7.119	7.101	7.107	107,699	+0.01(+0.08%)
Jul 19, 2019	7.107	7.119	7.089	7.101	81,179	+0.00(+0.00%)
Jul 18, 2019	7.077	7.107	7.064	7.101	85,043	+0.02(+0.34%)
Jul 17, 2019	7.089	7.113	7.024	7.077	186,178	-0.01(-0.17%)
Jul 16, 2019	7.101	7.143	7.077	7.089	129,727	-0.05(-0.75%)
Jul 15, 2019	7.137	7.161	7.125	7.143	132,016	+0.01(+0.08%)
Jul 12, 2019	7.101	7.161	7.099	7.137	93,980	+0.05(+0.67%)
Jul 11, 2019	7.119	7.137	7.084	7.089	147,137	+0.02(+0.25%)
Jul 10, 2019	7.066	7.119	7.030	7.071	230,284	+0.01(+0.17%)
Jul 09, 2019	7.066	7.066	7.030	7.060	144,799	+0.01(+0.08%)
Jul 08, 2019	7.066	7.066	7.030	7.054	100,459	-0.01(-0.08%)
Jul 05, 2019	7.036	7.060	7.013	7.060	113,696	+0.04(+0.50%)
Jul 03, 2019	7.001	7.036	7.001	7.024	98,932	+0.01(+0.17%)
Jul 02, 2019	6.983	7.030	6.965	7.013	136,538	+0.05(+0.76%)