PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 16, 2024	8.240	8.310	8.230	8.300	176,340	+0.08(+0.97%)
Aug 15, 2024	8.150	8.240	8.130	8.220	205,720	+0.11(+1.36%)
Aug 14, 2024	8.160	8.200	8.100	8.110	167,464	-0.05(-0.61%)
Aug 13, 2024	8.210	8.220	8.125	8.160	65,021	-0.05(-0.61%)
Aug 12, 2024	8.220	8.230	8.130	8.210	101,923	-0.03(-0.36%)
Aug 09, 2024	8.220	8.270	8.212	8.240	79,401	+0.03(+0.34%)
Aug 08, 2024	8.280	8.280	8.200	8.212	108,088	-0.02(-0.22%)
Aug 07, 2024	8.300	8.330	8.220	8.230	348,890	-0.07(-0.84%)
Aug 06, 2024	8.190	8.300	8.174	8.300	135,755	+0.13(+1.59%)
Aug 05, 2024	8.230	8.230	8.140	8.170	251,987	-0.20(-2.39%)
Aug 02, 2024	8.360	8.390	8.270	8.370	230,720	+0.02(+0.24%)
Aug 01, 2024	8.320	8.380	8.320	8.350	174,002	+0.05(+0.60%)
Jul 31, 2024	8.290	8.310	8.260	8.300	101,619	+0.04(+0.48%)
Jul 30, 2024	8.250	8.260	8.240	8.260	75,583	+0.04(+0.49%)
Jul 29, 2024	8.250	8.250	8.220	8.220	78,040	-0.01(-0.12%)
Jul 26, 2024	8.230	8.240	8.210	8.230	72,918	+0.03(+0.37%)
Jul 25, 2024	8.230	8.230	8.195	8.200	86,884	-0.01(-0.06%)
Jul 24, 2024	8.200	8.230	8.190	8.205	91,124	+0.01(+0.06%)
Jul 23, 2024	8.190	8.210	8.140	8.200	101,335	+0.02(+0.24%)
Jul 22, 2024	8.140	8.190	8.100	8.180	126,529	+0.04(+0.49%)
Jul 19, 2024	8.170	8.178	8.100	8.140	93,750	-0.01(-0.10%)
Jul 18, 2024	8.130	8.150	8.100	8.148	132,274	+0.02(+0.22%)
Jul 17, 2024	8.150	8.170	8.120	8.130	101,289	+0.00(+0.00%)
Jul 16, 2024	8.140	8.160	8.100	8.130	118,584	+0.03(+0.37%)
Jul 15, 2024	8.140	8.150	8.070	8.100	187,565	-0.01(-0.12%)
Jul 12, 2024	8.130	8.150	8.070	8.110	124,597	-0.01(-0.12%)
Jul 11, 2024	8.110	8.140	8.100	8.120	99,467	+0.04(+0.51%)
Jul 10, 2024	8.079	8.089	8.049	8.079	160,156	-0.02(-0.24%)
Jul 09, 2024	8.079	8.099	8.064	8.099	111,461	+0.02(+0.25%)
Jul 08, 2024	8.059	8.089	8.040	8.079	110,019	+0.01(+0.12%)
Jul 05, 2024	8.099	8.099	8.039	8.069	135,803	-0.01(-0.12%)
Jul 03, 2024	8.059	8.079	8.039	8.079	140,606	+0.01(+0.12%)
Jul 02, 2024	8.099	8.099	8.030	8.069	223,377	-0.01(-0.12%)
Jul 01, 2024	8.079	8.109	8.030	8.079	161,387	+0.01(+0.12%)
Jun 28, 2024	8.059	8.069	7.980	8.069	122,650	+0.06(+0.74%)
Jun 27, 2024	8.039	8.069	7.990	8.010	108,527	-0.02(-0.25%)
Jun 26, 2024	8.030	8.049	8.020	8.030	109,759	-0.04(-0.49%)
Jun 25, 2024	8.059	8.098	8.023	8.069	87,602	+0.04(+0.49%)
Jun 24, 2024	8.039	8.079	7.970	8.030	156,391	-0.05(-0.61%)
Jun 21, 2024	8.089	8.089	8.039	8.079	642,186	+0.01(+0.12%)
Jun 20, 2024	8.138	8.153	7.990	8.069	180,222	-0.07(-0.88%)
Jun 18, 2024	8.178	8.188	8.138	8.140	124,382	-0.05(-0.58%)
Jun 17, 2024	8.138	8.208	8.138	8.188	112,317	+0.02(+0.24%)
Jun 14, 2024	8.168	8.198	8.138	8.168	110,083	+0.01(+0.12%)
Jun 13, 2024	8.188	8.218	8.138	8.158	109,418	+0.01(+0.13%)
Jun 12, 2024	8.177	8.206	8.138	8.147	134,681	+0.00(+0.00%)
Jun 11, 2024	8.157	8.167	8.128	8.147	51,364	-0.01(-0.12%)
Jun 10, 2024	8.157	8.196	8.147	8.157	70,059	-0.02(-0.24%)
Jun 07, 2024	8.138	8.196	8.138	8.177	79,259	-0.00(-0.01%)
Jun 06, 2024	8.167	8.187	8.138	8.178	72,947	-0.01(-0.11%)
Jun 05, 2024	8.177	8.196	8.147	8.187	78,020	+0.03(+0.36%)
Jun 04, 2024	8.147	8.187	8.118	8.157	121,396	+0.00(+0.01%)