PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	8.297	8.420	8.290	8.420	143,333	+0.14(+1.66%)
Sep 29, 2021	8.261	8.391	8.224	8.282	154,038	+0.07(+0.88%)
Sep 28, 2021	8.333	8.333	8.188	8.210	285,203	-0.18(-2.16%)
Sep 27, 2021	8.463	8.463	8.369	8.391	119,135	-0.04(-0.52%)
Sep 24, 2021	8.406	8.478	8.406	8.434	129,640	-0.02(-0.26%)
Sep 23, 2021	8.514	8.579	8.456	8.456	139,796	-0.05(-0.60%)
Sep 22, 2021	8.391	8.542	8.369	8.507	212,004	+0.12(+1.47%)
Sep 21, 2021	8.384	8.449	8.333	8.384	180,140	+0.01(+0.17%)
Sep 20, 2021	8.406	8.449	8.268	8.369	324,449	-0.14(-1.62%)
Sep 17, 2021	8.536	8.543	8.449	8.507	98,833	-0.01(-0.17%)
Sep 16, 2021	8.536	8.587	8.492	8.521	188,257	-0.04(-0.51%)
Sep 15, 2021	8.471	8.587	8.471	8.565	146,302	+0.12(+1.46%)
Sep 14, 2021	8.550	8.637	8.442	8.442	315,154	-0.09(-1.10%)
Sep 13, 2021	8.616	8.622	8.500	8.536	253,459	-0.07(-0.76%)
Sep 10, 2021	8.630	8.630	8.565	8.601	112,763	+0.01(+0.09%)
Sep 09, 2021	8.658	8.701	8.593	8.593	219,038	-0.06(-0.67%)
Sep 08, 2021	8.449	8.701	8.449	8.651	373,931	+0.18(+2.12%)
Sep 07, 2021	8.449	8.600	8.176	8.471	836,078	-0.09(-1.01%)
Sep 03, 2021	9.191	9.191	8.438	8.557	1,476,316	-0.65(-7.04%)
Sep 02, 2021	9.140	9.248	8.996	9.205	629,449	-0.27(-2.89%)
Sep 01, 2021	9.514	9.529	9.464	9.478	167,505	+0.01(+0.08%)
Aug 31, 2021	9.486	9.507	9.457	9.471	175,614	+0.03(+0.30%)
Aug 30, 2021	9.406	9.464	9.392	9.442	110,878	+0.02(+0.23%)
Aug 27, 2021	9.320	9.421	9.320	9.421	125,511	+0.14(+1.47%)
Aug 26, 2021	9.370	9.402	9.255	9.284	188,062	-0.10(-1.04%)
Aug 25, 2021	9.337	9.406	9.313	9.381	199,841	+0.06(+0.66%)
Aug 24, 2021	9.284	9.342	9.284	9.320	108,919	+0.04(+0.39%)
Aug 23, 2021	9.234	9.298	9.227	9.284	110,461	+0.09(+1.02%)
Aug 20, 2021	9.212	9.255	9.183	9.191	65,052	+0.00(+0.00%)
Aug 19, 2021	9.234	9.255	9.144	9.191	176,661	-0.06(-0.62%)
Aug 18, 2021	9.234	9.273	9.212	9.248	83,479	+0.01(+0.16%)
Aug 17, 2021	9.277	9.284	9.191	9.234	103,774	-0.05(-0.54%)
Aug 16, 2021	9.270	9.297	9.227	9.284	110,124	+0.01(+0.16%)
Aug 13, 2021	9.270	9.308	9.270	9.270	89,892	-0.03(-0.31%)
Aug 12, 2021	9.291	9.342	9.262	9.298	115,636	-0.04(-0.39%)
Aug 11, 2021	9.370	9.378	9.327	9.334	93,703	-0.04(-0.38%)
Aug 10, 2021	9.506	9.506	9.342	9.370	109,826	+0.04(+0.38%)
Aug 09, 2021	9.242	9.406	9.242	9.335	202,747	+0.06(+0.62%)
Aug 06, 2021	9.256	9.292	9.242	9.278	158,781	+0.04(+0.46%)
Aug 05, 2021	9.192	9.256	9.178	9.235	162,307	+0.00(+0.00%)
Aug 04, 2021	9.149	9.235	9.115	9.235	98,842	+0.11(+1.17%)
Aug 03, 2021	9.042	9.127	8.942	9.127	129,113	+0.12(+1.35%)
Aug 02, 2021	8.970	9.020	8.942	9.006	115,436	+0.09(+1.04%)
Jul 30, 2021	8.884	8.938	8.884	8.913	119,188	-0.06(-0.64%)
Jul 29, 2021	8.956	8.984	8.934	8.970	62,152	+0.01(+0.08%)
Jul 28, 2021	8.927	8.963	8.906	8.963	57,695	+0.04(+0.40%)
Jul 27, 2021	8.934	8.949	8.863	8.927	102,448	-0.01(-0.16%)
Jul 26, 2021	8.892	8.948	8.856	8.942	87,282	+0.05(+0.56%)
Jul 23, 2021	8.834	8.906	8.834	8.892	103,457	+0.06(+0.73%)
Jul 22, 2021	8.920	8.920	8.820	8.827	120,411	-0.09(-1.04%)
Jul 21, 2021	8.870	8.927	8.870	8.920	55,018	+0.05(+0.56%)
Jul 20, 2021	8.799	8.920	8.727	8.870	148,688	+0.09(+0.98%)
Jul 19, 2021	9.017	9.027	8.774	8.784	397,928	-0.26(-2.85%)
Jul 16, 2021	9.127	9.163	9.016	9.042	187,377	-0.09(-1.02%)
Jul 15, 2021	9.199	9.199	9.113	9.135	112,982	-0.09(-0.93%)
Jul 14, 2021	9.135	9.220	9.085	9.220	173,806	+0.11(+1.18%)
Jul 13, 2021	9.106	9.149	9.063	9.113	129,288	-0.02(-0.23%)
Jul 12, 2021	9.149	9.177	9.120	9.135	194,329	+0.00(+0.00%)
Jul 09, 2021	9.127	9.177	9.120	9.135	169,617	-0.01(-0.08%)
Jul 08, 2021	9.142	9.183	9.102	9.142	123,462	-0.04(-0.39%)
Jul 07, 2021	9.191	9.206	9.156	9.177	112,836	-0.01(-0.08%)
Jul 06, 2021	9.128	9.199	9.128	9.184	220,790	+0.06(+0.62%)
Jul 02, 2021	9.106	9.141	9.088	9.128	121,947	+0.06(+0.63%)