PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.164	6.268	6.164	6.242	148,573	+0.03(+0.42%)
May 28, 2020	6.099	6.229	6.099	6.216	313,425	+0.14(+2.25%)
May 27, 2020	5.916	6.092	5.916	6.079	135,679	+0.17(+2.86%)
May 26, 2020	6.020	6.040	5.864	5.910	274,003	+0.00(+0.00%)
May 22, 2020	5.864	5.942	5.864	5.910	119,073	+0.07(+1.11%)
May 21, 2020	5.884	5.949	5.832	5.845	100,664	-0.07(-1.10%)
May 20, 2020	5.851	5.923	5.845	5.910	127,972	+0.11(+1.91%)
May 19, 2020	5.675	5.819	5.675	5.799	136,056	+0.12(+2.18%)
May 18, 2020	5.669	5.769	5.669	5.675	162,862	+0.12(+2.11%)
May 15, 2020	5.441	5.662	5.381	5.558	182,836	+0.07(+1.18%)
May 14, 2020	5.532	5.617	5.474	5.493	193,296	-0.04(-0.71%)
May 13, 2020	5.812	5.858	5.474	5.532	393,861	-0.31(-5.24%)
May 12, 2020	5.962	5.962	5.812	5.838	231,035	-0.05(-0.88%)
May 11, 2020	5.910	6.007	5.871	5.890	282,778	-0.06(-0.98%)
May 08, 2020	5.864	5.962	5.864	5.949	148,419	+0.06(+0.99%)
May 07, 2020	5.916	5.940	5.871	5.890	235,528	-0.02(-0.33%)
May 06, 2020	5.929	5.955	5.870	5.910	211,803	+0.04(+0.66%)
May 05, 2020	5.942	5.942	5.845	5.871	265,360	+0.05(+0.89%)
May 04, 2020	5.723	5.819	5.716	5.819	278,390	+0.09(+1.57%)
May 01, 2020	5.813	5.826	5.678	5.729	190,550	-0.10(-1.66%)
Apr 30, 2020	5.806	5.826	5.729	5.826	163,282	+0.05(+0.78%)
Apr 29, 2020	5.697	5.832	5.666	5.781	198,610	+0.14(+2.51%)
Apr 28, 2020	5.697	5.703	5.574	5.639	188,426	-0.01(-0.23%)
Apr 27, 2020	5.613	5.661	5.600	5.652	173,719	+0.05(+0.92%)
Apr 24, 2020	5.523	5.607	5.510	5.600	152,999	+0.08(+1.52%)
Apr 23, 2020	5.491	5.578	5.491	5.516	113,798	+0.07(+1.30%)
Apr 22, 2020	5.471	5.542	5.420	5.446	152,055	-0.01(-0.12%)
Apr 21, 2020	5.413	5.465	5.297	5.452	198,936	+0.01(+0.12%)
Apr 20, 2020	5.439	5.607	5.413	5.446	352,407	-0.10(-1.74%)
Apr 17, 2020	5.587	5.761	5.523	5.542	372,567	+0.02(+0.35%)
Apr 16, 2020	5.819	5.834	5.523	5.523	388,051	-0.32(-5.41%)
Apr 15, 2020	5.787	5.892	5.690	5.839	195,839	-0.04(-0.66%)
Apr 14, 2020	5.877	6.071	5.719	5.877	276,500	+0.06(+1.00%)
Apr 13, 2020	5.761	5.897	5.574	5.819	433,726	-0.17(-2.80%)
Apr 09, 2020	5.639	6.064	5.639	5.987	532,394	+0.43(+7.77%)
Apr 08, 2020	5.383	5.574	5.383	5.555	276,790	+0.24(+4.44%)
Apr 07, 2020	5.389	5.466	5.236	5.319	393,266	+0.18(+3.60%)
Apr 06, 2020	5.045	5.198	5.000	5.134	369,009	+0.18(+3.60%)
Apr 03, 2020	5.160	5.262	4.917	4.956	269,995	-0.18(-3.48%)
Apr 02, 2020	5.026	5.236	5.000	5.134	509,485	+0.13(+2.68%)
Apr 01, 2020	5.243	5.323	4.790	5.000	456,786	-0.39(-7.22%)
Mar 31, 2020	5.262	5.459	5.217	5.389	323,182	+0.00(+0.00%)
Mar 30, 2020	5.396	5.498	5.268	5.389	278,462	-0.01(-0.12%)
Mar 27, 2020	5.153	5.587	5.128	5.396	487,936	-0.05(-0.94%)
Mar 26, 2020	5.134	5.651	5.134	5.447	754,612	+0.24(+4.53%)
Mar 25, 2020	5.026	5.383	4.905	5.211	364,195	+0.36(+7.36%)
Mar 24, 2020	4.758	4.943	4.662	4.854	413,502	+0.20(+4.25%)
Mar 23, 2020	4.630	4.783	4.152	4.656	759,979	-0.29(-5.93%)
Mar 20, 2020	4.809	5.166	4.745	4.949	712,461	+0.23(+4.86%)
Mar 19, 2020	3.980	4.956	3.795	4.720	875,707	+0.68(+16.95%)
Mar 18, 2020	5.083	5.129	3.810	4.035	972,189	-1.25(-23.68%)
Mar 17, 2020	5.357	5.364	5.007	5.287	583,417	-0.11(-2.01%)
Mar 16, 2020	5.166	5.581	5.134	5.396	509,449	-0.48(-8.14%)
Mar 13, 2020	5.715	5.963	5.695	5.874	607,411	+0.43(+7.85%)
Mar 12, 2020	5.900	6.014	5.243	5.447	1,336,844	-0.96(-15.02%)
Mar 11, 2020	6.786	6.799	6.308	6.410	555,597	-0.41(-6.07%)
Mar 10, 2020	6.900	6.963	6.660	6.824	288,053	+0.12(+1.79%)
Mar 09, 2020	6.938	6.957	6.350	6.704	510,757	-0.49(-6.85%)
Mar 06, 2020	7.197	7.223	7.065	7.197	310,529	-0.12(-1.64%)
Mar 05, 2020	7.299	7.406	7.280	7.318	185,400	-0.10(-1.36%)
Mar 04, 2020	7.324	7.450	7.292	7.419	243,831	+0.20(+2.80%)
Mar 03, 2020	7.457	7.539	7.046	7.216	822,384	-0.15(-1.98%)