PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	6.008	6.089	6.008	6.084	240,389	+0.08(+1.35%)
Oct 30, 2017	6.049	6.049	6.003	6.003	120,467	-0.03(-0.42%)
Oct 27, 2017	5.998	6.054	5.973	6.029	425,409	+0.05(+0.76%)
Oct 26, 2017	5.993	5.998	5.958	5.983	91,489	+0.02(+0.34%)
Oct 25, 2017	6.029	6.029	5.928	5.963	217,235	-0.06(-1.01%)
Oct 24, 2017	5.998	6.034	5.973	6.024	156,140	+0.02(+0.25%)
Oct 23, 2017	5.988	6.054	5.988	6.008	97,825	+0.01(+0.08%)
Oct 20, 2017	5.958	6.024	5.943	6.003	192,357	+0.05(+0.76%)
Oct 19, 2017	5.928	6.029	5.817	5.958	528,253	+0.01(+0.17%)
Oct 18, 2017	6.084	6.084	5.943	5.948	454,784	-0.15(-2.40%)
Oct 17, 2017	6.145	6.145	5.999	6.094	495,235	-0.06(-0.90%)
Oct 16, 2017	6.145	6.150	6.120	6.150	165,910	+0.01(+0.08%)
Oct 13, 2017	6.155	6.165	6.140	6.145	141,383	-0.02(-0.25%)
Oct 12, 2017	6.170	6.179	6.140	6.160	204,452	-0.01(-0.08%)
Oct 11, 2017	6.165	6.179	6.150	6.165	118,296	+0.00(+0.00%)
Oct 10, 2017	6.180	6.208	6.140	6.165	173,021	+0.00(+0.00%)
Oct 09, 2017	6.180	6.180	6.145	6.165	128,631	+0.01(+0.16%)
Oct 06, 2017	6.180	6.180	6.065	6.155	142,146	-0.03(-0.41%)
Oct 05, 2017	6.140	6.190	6.120	6.180	106,640	+0.03(+0.41%)
Oct 04, 2017	6.130	6.155	6.110	6.155	183,306	+0.04(+0.66%)
Oct 03, 2017	6.125	6.125	6.090	6.115	216,031	+0.02(+0.33%)
Oct 02, 2017	6.085	6.135	6.085	6.095	153,431	+0.02(+0.33%)
Sep 29, 2017	6.065	6.140	6.055	6.075	237,634	-0.01(-0.16%)
Sep 28, 2017	6.060	6.095	6.049	6.085	168,344	+0.03(+0.50%)
Sep 27, 2017	6.080	6.085	6.035	6.055	136,059	-0.03(-0.41%)
Sep 26, 2017	6.055	6.095	6.015	6.080	173,773	+0.01(+0.17%)
Sep 25, 2017	6.075	6.080	6.045	6.070	101,417	-0.01(-0.16%)
Sep 22, 2017	6.020	6.080	6.020	6.080	112,765	+0.05(+0.83%)
Sep 21, 2017	6.050	6.073	6.020	6.030	193,044	-0.01(-0.17%)
Sep 20, 2017	6.020	6.040	6.005	6.040	161,489	+0.03(+0.50%)
Sep 19, 2017	6.030	6.045	6.010	6.010	173,656	-0.03(-0.42%)
Sep 18, 2017	6.050	6.085	6.025	6.035	237,754	-0.03(-0.41%)
Sep 15, 2017	6.040	6.080	6.040	6.060	111,985	+0.01(+0.17%)
Sep 14, 2017	6.045	6.065	6.045	6.050	67,188	-0.02(-0.33%)
Sep 13, 2017	6.045	6.075	6.045	6.070	74,068	+0.02(+0.33%)
Sep 12, 2017	6.045	6.075	6.045	6.050	115,220	+0.00(+0.00%)
Sep 11, 2017	6.100	6.130	6.045	6.050	190,139	-0.04(-0.66%)
Sep 08, 2017	6.080	6.105	6.055	6.090	218,872	-0.01(-0.08%)
Sep 07, 2017	6.075	6.120	6.035	6.095	250,500	+0.00(+0.08%)
Sep 06, 2017	6.070	6.095	6.040	6.090	147,262	+0.05(+0.82%)
Sep 05, 2017	6.040	6.090	6.036	6.040	124,369	-0.00(-0.08%)
Sep 01, 2017	6.045	6.045	6.020	6.045	148,975	+0.02(+0.41%)
Aug 31, 2017	6.040	6.055	6.020	6.020	122,824	-0.01(-0.25%)
Aug 30, 2017	6.060	6.095	6.035	6.035	147,178	+0.00(+0.00%)
Aug 29, 2017	5.955	6.055	5.936	6.035	277,045	+0.07(+1.16%)
Aug 28, 2017	6.010	6.010	5.936	5.966	190,880	-0.03(-0.49%)
Aug 25, 2017	5.960	5.995	5.955	5.995	118,874	+0.04(+0.67%)
Aug 24, 2017	5.941	5.964	5.926	5.955	63,000	+0.01(+0.25%)
Aug 23, 2017	5.896	5.950	5.896	5.941	99,800	+0.03(+0.51%)
Aug 22, 2017	5.896	5.931	5.883	5.911	117,043	+0.03(+0.59%)
Aug 21, 2017	5.826	5.886	5.826	5.876	251,400	+0.03(+0.60%)
Aug 18, 2017	5.846	5.896	5.801	5.841	476,336	-0.00(-0.09%)
Aug 17, 2017	5.916	5.916	5.846	5.846	268,018	-0.06(-1.09%)
Aug 16, 2017	5.950	5.975	5.901	5.911	202,366	-0.05(-0.92%)
Aug 15, 2017	5.950	5.970	5.886	5.965	125,270	+0.00(+0.08%)
Aug 14, 2017	5.946	6.010	5.946	5.960	239,081	+0.02(+0.42%)
Aug 11, 2017	5.921	5.975	5.846	5.936	444,129	-0.00(-0.08%)
Aug 10, 2017	6.040	6.040	5.816	5.941	951,180	-0.08(-1.32%)
Aug 09, 2017	6.090	6.104	6.010	6.020	328,280	-0.08(-1.31%)
Aug 08, 2017	6.124	6.144	6.095	6.100	256,275	-0.01(-0.16%)
Aug 07, 2017	6.139	6.143	6.100	6.110	237,249	+0.00(+0.00%)
Aug 04, 2017	6.124	6.134	6.095	6.110	159,090	+0.01(+0.24%)
Aug 03, 2017	6.085	6.115	6.069	6.095	160,220	+0.03(+0.49%)
Aug 02, 2017	6.016	6.095	6.014	6.065	277,576	+0.07(+1.15%)