PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	6.367	6.495	6.359	6.359	151,967	-0.02(-0.38%)
Sep 29, 2022	6.447	6.462	6.379	6.383	110,767	-0.14(-2.20%)
Sep 28, 2022	6.415	6.543	6.412	6.527	98,957	+0.13(+1.99%)
Sep 27, 2022	6.439	6.487	6.391	6.399	84,051	+0.01(+0.12%)
Sep 26, 2022	6.399	6.495	6.383	6.391	368,877	-0.10(-1.60%)
Sep 23, 2022	6.727	6.727	6.447	6.495	378,939	-0.22(-3.33%)
Sep 22, 2022	6.790	6.854	6.703	6.719	98,922	-0.09(-1.29%)
Sep 21, 2022	6.846	6.870	6.758	6.806	112,872	-0.02(-0.35%)
Sep 20, 2022	6.822	6.878	6.774	6.830	194,112	-0.06(-0.93%)
Sep 19, 2022	6.910	6.966	6.822	6.894	177,678	-0.02(-0.23%)
Sep 16, 2022	6.870	6.933	6.830	6.910	91,039	-0.02(-0.23%)
Sep 15, 2022	6.998	7.046	6.926	6.926	73,427	-0.09(-1.25%)
Sep 14, 2022	6.998	7.086	6.990	7.014	56,883	+0.00(+0.00%)
Sep 13, 2022	7.094	7.133	6.998	7.014	144,732	-0.14(-2.01%)
Sep 12, 2022	7.221	7.269	7.157	7.157	139,064	-0.05(-0.66%)
Sep 09, 2022	7.253	7.301	7.189	7.205	75,585	+0.00(+0.01%)
Sep 08, 2022	7.173	7.228	7.173	7.205	54,512	+0.00(+0.00%)
Sep 07, 2022	7.110	7.212	7.110	7.205	85,505	+0.06(+0.77%)
Sep 06, 2022	7.102	7.220	7.054	7.149	300,473	+0.01(+0.11%)
Sep 02, 2022	7.133	7.197	7.094	7.141	123,454	+0.06(+0.89%)
Sep 01, 2022	7.157	7.167	7.027	7.078	100,554	-0.08(-1.11%)
Aug 31, 2022	7.220	7.244	7.078	7.157	213,379	-0.09(-1.31%)
Aug 30, 2022	7.307	7.315	7.205	7.252	85,411	-0.02(-0.33%)
Aug 29, 2022	7.307	7.386	7.276	7.276	135,412	-0.11(-1.50%)
Aug 26, 2022	7.434	7.434	7.355	7.386	56,316	-0.02(-0.32%)
Aug 25, 2022	7.402	7.434	7.394	7.410	85,155	+0.02(+0.21%)
Aug 24, 2022	7.386	7.416	7.386	7.394	58,400	+0.01(+0.11%)
Aug 23, 2022	7.386	7.402	7.355	7.386	55,900	+0.02(+0.21%)
Aug 22, 2022	7.458	7.458	7.307	7.371	107,927	-0.12(-1.58%)
Aug 19, 2022	7.624	7.624	7.489	7.489	114,050	-0.15(-1.97%)
Aug 18, 2022	7.726	7.750	7.632	7.639	134,841	-0.07(-0.92%)
Aug 17, 2022	7.703	7.742	7.639	7.711	119,909	+0.01(+0.10%)
Aug 16, 2022	7.711	7.726	7.663	7.703	88,672	+0.01(+0.10%)
Aug 15, 2022	7.679	7.706	7.663	7.695	109,609	+0.01(+0.10%)
Aug 12, 2022	7.742	7.766	7.671	7.687	164,285	-0.02(-0.21%)
Aug 11, 2022	7.742	7.758	7.703	7.703	140,184	+0.02(+0.21%)
Aug 10, 2022	7.655	7.719	7.647	7.687	174,578	+0.09(+1.16%)
Aug 09, 2022	7.607	7.630	7.576	7.599	160,639	+0.01(+0.10%)
Aug 08, 2022	7.544	7.638	7.544	7.591	113,105	+0.06(+0.83%)
Aug 05, 2022	7.529	7.560	7.497	7.529	124,051	-0.01(-0.10%)
Aug 04, 2022	7.576	7.615	7.529	7.536	157,368	-0.06(-0.83%)
Aug 03, 2022	7.607	7.607	7.558	7.599	108,386	+0.06(+0.83%)
Aug 02, 2022	7.466	7.557	7.466	7.536	110,293	+0.02(+0.31%)
Aug 01, 2022	7.380	7.552	7.356	7.513	279,089	+0.19(+2.57%)
Jul 29, 2022	7.246	7.340	7.227	7.325	256,032	+0.07(+0.97%)
Jul 28, 2022	7.215	7.254	7.183	7.254	205,023	+0.09(+1.31%)
Jul 27, 2022	7.168	7.207	7.121	7.160	111,507	+0.02(+0.33%)
Jul 26, 2022	7.097	7.191	7.089	7.136	220,101	+0.04(+0.55%)
Jul 25, 2022	7.050	7.097	7.042	7.097	85,122	+0.06(+0.89%)
Jul 22, 2022	7.003	7.066	6.964	7.034	104,693	+0.05(+0.79%)
Jul 21, 2022	6.948	6.980	6.931	6.980	87,601	+0.05(+0.79%)
Jul 20, 2022	6.901	6.956	6.901	6.925	85,456	+0.00(+0.00%)
Jul 19, 2022	6.933	6.940	6.862	6.925	126,472	+0.05(+0.80%)
Jul 18, 2022	6.901	6.932	6.862	6.870	123,088	-0.01(-0.11%)
Jul 15, 2022	6.917	6.948	6.862	6.878	131,612	+0.01(+0.11%)
Jul 14, 2022	6.854	6.885	6.791	6.870	124,299	-0.05(-0.68%)
Jul 13, 2022	6.846	6.987	6.713	6.917	122,592	+0.00(+0.00%)
Jul 12, 2022	6.964	7.003	6.901	6.917	122,496	-0.04(-0.56%)
Jul 11, 2022	7.034	7.074	6.917	6.956	178,321	-0.11(-1.55%)
Jul 08, 2022	7.058	7.089	6.948	7.066	127,212	-0.01(-0.21%)
Jul 07, 2022	7.135	7.135	7.073	7.081	136,239	-0.02(-0.33%)
Jul 06, 2022	7.104	7.166	7.050	7.104	186,656	+0.05(+0.66%)
Jul 05, 2022	6.987	7.065	6.966	7.057	193,129	+0.07(+1.00%)