PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	1.530	1.542	1.514	1.533	110,716	+0.00(+0.00%)
Nov 26, 2008	1.433	1.586	1.426	1.533	475,014	+0.11(+7.67%)
Nov 25, 2008	1.428	1.519	1.382	1.424	895,864	+0.07(+5.51%)
Nov 24, 2008	1.280	1.389	1.280	1.349	404,772	+0.05(+3.94%)
Nov 21, 2008	1.382	1.403	1.194	1.298	1,474,030	-0.04(-2.78%)
Nov 20, 2008	1.384	1.438	1.331	1.335	1,111,692	-0.13(-8.59%)
Nov 19, 2008	1.649	1.649	1.433	1.461	690,608	-0.19(-11.41%)
Nov 18, 2008	1.649	1.672	1.633	1.649	158,162	-0.01(-0.70%)
Nov 17, 2008	1.723	1.742	1.628	1.661	467,052	-0.11(-6.29%)
Nov 14, 2008	1.760	1.823	1.760	1.772	295,330	-0.09(-4.63%)
Nov 13, 2008	1.770	1.860	1.728	1.858	418,293	+0.03(+1.39%)
Nov 12, 2008	1.874	1.881	1.788	1.832	390,662	-0.07(-3.66%)
Nov 11, 2008	1.997	2.016	1.860	1.902	398,641	-0.11(-5.32%)
Nov 10, 2008	2.137	2.137	1.967	2.009	715,905	-0.13(-6.08%)
Nov 07, 2008	2.206	2.213	2.118	2.139	535,761	-0.10(-4.66%)
Nov 06, 2008	2.255	2.267	2.139	2.243	490,498	-0.01(-0.51%)
Nov 05, 2008	2.357	2.394	2.253	2.255	524,497	-0.12(-5.08%)
Nov 04, 2008	2.276	2.418	2.253	2.376	793,669	+0.19(+8.71%)
Nov 03, 2008	2.095	2.185	2.067	2.185	1,191,651	+0.20(+9.93%)
Oct 31, 2008	2.000	2.044	1.952	1.988	656,458	-0.01(-0.58%)
Oct 30, 2008	1.897	2.069	1.897	2.000	336,003	+0.12(+6.30%)
Oct 29, 2008	1.870	1.893	1.800	1.881	323,856	+0.05(+2.53%)
Oct 28, 2008	1.865	1.902	1.811	1.835	473,593	-0.03(-1.50%)
Oct 27, 2008	1.870	1.907	1.835	1.863	676,890	-0.08(-4.30%)
Oct 24, 2008	1.870	1.946	1.870	1.946	346,488	+0.01(+0.36%)
Oct 23, 2008	2.009	2.009	1.928	1.939	539,451	-0.06(-2.95%)
Oct 22, 2008	2.032	2.037	1.974	1.998	445,157	-0.06(-3.05%)
Oct 21, 2008	2.065	2.076	2.044	2.061	638,060	-0.01(-0.39%)
Oct 20, 2008	1.993	2.104	1.983	2.069	989,366	+0.11(+5.57%)
Oct 17, 2008	1.944	1.974	1.916	1.960	830,179	+0.00(+0.12%)
Oct 16, 2008	1.981	1.993	1.895	1.958	434,293	-0.02(-1.06%)
Oct 15, 2008	1.972	2.007	1.919	1.979	905,273	-0.06(-3.07%)
Oct 14, 2008	2.299	2.299	2.018	2.041	693,963	+0.05(+2.57%)
Oct 13, 2008	1.672	2.123	1.672	1.990	1,258,952	+0.28(+16.28%)
Oct 10, 2008	1.402	1.807	1.393	1.712	1,326,597	-0.07(-3.66%)
Oct 09, 2008	1.756	1.853	1.728	1.777	1,207,992	-0.07(-4.01%)
Oct 08, 2008	1.981	1.995	1.744	1.851	1,201,538	-0.20(-9.84%)
Oct 07, 2008	2.302	2.434	2.044	2.053	694,966	-0.27(-11.60%)
Oct 06, 2008	2.281	2.369	2.067	2.322	925,523	-0.07(-2.72%)
Oct 03, 2008	2.450	2.511	2.387	2.387	254,954	-0.03(-1.06%)
Oct 02, 2008	2.471	2.490	2.376	2.413	385,133	-0.02(-0.67%)
Oct 01, 2008	2.318	2.504	2.311	2.429	532,544	+0.09(+4.03%)
Sep 30, 2008	2.297	2.367	2.025	2.335	1,018,026	+0.08(+3.77%)
Sep 29, 2008	2.527	2.531	2.250	2.250	574,669	-0.36(-13.71%)
Sep 26, 2008	2.578	2.608	2.485	2.608	0	-0.00(-0.18%)
Sep 25, 2008	2.583	2.622	2.583	2.613	222,535	-0.02(-0.62%)
Sep 24, 2008	2.578	2.657	2.552	2.629	257,787	+0.02(+0.89%)
Sep 23, 2008	2.629	2.657	2.585	2.606	273,990	-0.04(-1.67%)
Sep 22, 2008	2.880	2.882	2.633	2.650	437,191	-0.18(-6.24%)
Sep 19, 2008	2.552	3.019	2.552	2.826	0	+0.37(+15.14%)
Sep 18, 2008	2.350	2.473	2.327	2.455	935,758	+0.02(+0.76%)
Sep 17, 2008	2.673	2.673	2.162	2.436	2,877,182	-0.28(-10.34%)
Sep 16, 2008	2.810	2.810	2.701	2.717	931,474	-0.16(-5.57%)
Sep 15, 2008	2.812	2.912	2.766	2.877	549,587	-0.10(-3.31%)
Sep 12, 2008	2.984	2.987	2.952	2.976	243,121	-0.01(-0.35%)
Sep 11, 2008	3.028	3.028	2.952	2.987	408,738	-0.08(-2.50%)
Sep 10, 2008	3.054	3.075	3.052	3.063	141,611	-0.00(-0.08%)
Sep 09, 2008	3.124	3.124	3.064	3.066	256,448	-0.04(-1.20%)
Sep 08, 2008	3.073	3.108	3.073	3.103	229,567	+0.06(+1.83%)
Sep 05, 2008	3.066	3.082	3.024	3.047	0	-0.01(-0.46%)
Sep 04, 2008	3.096	3.117	3.052	3.061	389,491	-0.07(-2.23%)
Sep 03, 2008	3.158	3.168	3.128	3.131	199,335	-0.02(-0.74%)