PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	4.733	4.747	4.715	4.733	209,651	-0.01(-0.20%)
Nov 29, 2016	4.724	4.747	4.711	4.742	94,950	-0.00(-0.10%)
Nov 28, 2016	4.765	4.770	4.700	4.747	245,256	-0.01(-0.21%)
Nov 25, 2016	4.714	4.765	4.714	4.757	156,213	+0.03(+0.60%)
Nov 23, 2016		4.728	4.728	4.728	0	+0.00(+0.10%)
Nov 22, 2016	4.719	4.724	4.700	4.724	187,552	+0.02(+0.40%)
Nov 21, 2016	4.682	4.719	4.682	4.705	188,001	+0.02(+0.39%)
Nov 18, 2016	4.714	4.714	4.659	4.687	129,573	-0.00(-0.10%)
Nov 17, 2016	4.682	4.698	4.673	4.691	137,120	+0.00(+0.00%)
Nov 16, 2016	4.663	4.696	4.650	4.691	277,426	-0.00(-0.10%)
Nov 15, 2016	4.622	4.710	4.613	4.696	229,195	+0.07(+1.60%)
Nov 14, 2016	4.654	4.654	4.520	4.622	440,183	-0.06(-1.38%)
Nov 11, 2016	4.668	4.691	4.636	4.687	141,197	+0.00(+0.00%)
Nov 10, 2016	4.738	4.770	4.640	4.687	327,398	-0.04(-0.88%)
Nov 09, 2016	4.714	4.799	4.703	4.728	217,696	-0.05(-0.97%)
Nov 08, 2016	4.779	4.816	4.765	4.775	168,328	-0.00(-0.10%)
Nov 07, 2016	4.752	4.784	4.748	4.779	222,367	+0.04(+0.87%)
Nov 04, 2016	4.747	4.772	4.710	4.738	136,766	-0.01(-0.19%)
Nov 03, 2016	4.756	4.788	4.733	4.747	145,418	-0.00(-0.10%)
Nov 02, 2016	4.839	4.839	4.687	4.752	366,102	-0.09(-1.90%)
Nov 01, 2016	4.876	4.876	4.832	4.843	190,006	-0.03(-0.66%)
Oct 31, 2016	4.866	4.876	4.830	4.876	164,249	+0.02(+0.47%)
Oct 28, 2016	4.853	4.866	4.802	4.853	150,750	+0.00(+0.09%)
Oct 27, 2016	4.880	4.885	4.848	4.848	108,755	-0.03(-0.66%)
Oct 26, 2016	4.866	4.880	4.853	4.880	98,456	-0.00(-0.00%)
Oct 25, 2016	4.853	4.885	4.843	4.880	110,430	+0.03(+0.57%)
Oct 24, 2016	4.843	4.866	4.839	4.853	88,567	-0.01(-0.19%)
Oct 21, 2016	4.834	4.866	4.799	4.862	131,750	+0.04(+0.75%)
Oct 20, 2016	4.816	4.853	4.807	4.826	105,385	+0.01(+0.20%)
Oct 19, 2016	4.752	4.821	4.752	4.816	93,270	+0.07(+1.55%)
Oct 18, 2016	4.775	4.775	4.729	4.742	314,621	-0.01(-0.19%)
Oct 17, 2016	4.798	4.814	4.752	4.752	109,190	-0.05(-1.04%)
Oct 14, 2016	4.779	4.807	4.779	4.801	102,059	+0.03(+0.56%)
Oct 13, 2016	4.784	4.807	4.756	4.775	233,692	-0.02(-0.48%)
Oct 12, 2016	4.793	4.826	4.779	4.798	131,750	-0.01(-0.29%)
Oct 11, 2016	4.807	4.825	4.784	4.811	101,817	+0.02(+0.43%)
Oct 10, 2016	4.793	4.820	4.770	4.791	157,374	+0.01(+0.14%)
Oct 07, 2016	4.788	4.807	4.779	4.784	205,908	-0.01(-0.28%)
Oct 06, 2016	4.807	4.807	4.761	4.797	146,655	+0.00(+0.00%)
Oct 05, 2016	4.838	4.838	4.797	4.797	212,793	-0.02(-0.38%)
Oct 04, 2016	4.838	4.857	4.816	4.816	393,824	-0.05(-0.94%)
Oct 03, 2016	4.870	4.870	4.834	4.861	123,668	-0.00(-0.09%)
Sep 30, 2016	4.843	4.866	4.829	4.866	170,896	+0.05(+0.94%)
Sep 29, 2016	4.829	4.830	4.807	4.820	148,577	-0.02(-0.47%)
Sep 28, 2016	4.843	4.848	4.793	4.843	150,355	+0.01(+0.28%)
Sep 27, 2016	4.793	4.834	4.793	4.829	152,560	+0.04(+0.76%)
Sep 26, 2016	4.797	4.827	4.793	4.793	150,724	-0.02(-0.38%)
Sep 23, 2016	4.807	4.829	4.784	4.811	153,584	-0.01(-0.19%)
Sep 22, 2016	4.816	4.829	4.798	4.820	201,439	+0.03(+0.67%)
Sep 21, 2016	4.779	4.797	4.761	4.788	330,762	+0.01(+0.29%)
Sep 20, 2016	4.757	4.793	4.757	4.775	201,002	+0.02(+0.48%)
Sep 19, 2016	4.734	4.766	4.734	4.752	157,064	+0.01(+0.19%)
Sep 16, 2016	4.761	4.789	4.711	4.743	117,736	-0.01(-0.19%)
Sep 15, 2016	4.716	4.788	4.716	4.752	91,812	+0.01(+0.29%)
Sep 14, 2016	4.670	4.752	4.670	4.738	208,680	+0.04(+0.87%)
Sep 13, 2016	4.775	4.811	4.615	4.697	513,358	-0.11(-2.27%)
Sep 12, 2016	4.734	4.821	4.734	4.807	273,803	+0.05(+1.15%)
Sep 09, 2016	4.852	4.889	4.697	4.752	461,355	-0.14(-2.88%)
Sep 08, 2016	4.857	4.902	4.857	4.893	244,671	+0.01(+0.28%)
Sep 07, 2016	4.848	4.888	4.846	4.879	329,622	+0.04(+0.75%)
Sep 06, 2016	4.821	4.857	4.807	4.843	176,434	+0.04(+0.85%)
Sep 02, 2016	4.816	4.803	4.803	4.803	297,975	-0.01(-0.28%)