PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	5.956	5.999	5.941	5.972	140,142	+0.02(+0.26%)
Feb 27, 2018	5.961	5.984	5.935	5.956	88,492	-0.01(-0.09%)
Feb 26, 2018	5.977	5.995	5.951	5.961	103,859	-0.01(-0.17%)
Feb 23, 2018	5.972	5.977	5.951	5.972	80,491	+0.03(+0.53%)
Feb 22, 2018	5.899	5.946	5.899	5.941	196,667	+0.03(+0.53%)
Feb 21, 2018	5.889	5.935	5.889	5.909	124,616	+0.01(+0.18%)
Feb 20, 2018	5.852	5.909	5.852	5.899	170,921	+0.02(+0.35%)
Feb 16, 2018		5.878	5.878	5.878	0	-0.01(-0.18%)
Feb 15, 2018	5.899	5.909	5.863	5.889	188,382	-0.02(-0.35%)
Feb 14, 2018	5.847	5.951	5.847	5.909	148,207	+0.04(+0.62%)
Feb 13, 2018	5.899	5.935	5.847	5.873	444,801	-0.04(-0.70%)
Feb 12, 2018	5.883	5.930	5.883	5.915	217,193	+0.04(+0.71%)
Feb 09, 2018	6.008	6.008	5.852	5.873	314,921	-0.09(-1.48%)
Feb 08, 2018	5.998	6.003	5.941	5.961	100,427	-0.05(-0.77%)
Feb 07, 2018	5.982	6.023	5.967	6.008	94,379	+0.07(+1.22%)
Feb 06, 2018	5.941	5.967	5.894	5.936	187,336	-0.01(-0.14%)
Feb 05, 2018	5.931	6.007	5.915	5.944	222,859	-0.08(-1.39%)
Feb 02, 2018	6.018	6.075	5.992	6.027	227,929	-0.02(-0.36%)
Feb 01, 2018	6.008	6.073	6.008	6.049	127,078	+0.06(+1.04%)
Jan 31, 2018	6.029	6.029	5.977	5.987	91,586	+0.00(+0.00%)
Jan 30, 2018	5.972	5.992	5.941	5.987	125,982	+0.00(+0.00%)
Jan 29, 2018	6.034	6.037	5.972	5.987	156,412	-0.05(-0.86%)
Jan 26, 2018	6.044	6.091	6.023	6.039	140,412	+0.01(+0.09%)
Jan 25, 2018	6.034	6.049	6.023	6.034	119,734	+0.01(+0.09%)
Jan 24, 2018	6.023	6.039	5.992	6.029	98,303	+0.03(+0.43%)
Jan 23, 2018	5.977	6.023	5.977	6.003	160,437	+0.01(+0.17%)
Jan 22, 2018	6.008	6.013	5.967	5.992	137,016	+0.01(+0.09%)
Jan 19, 2018	5.977	5.995	5.941	5.987	168,755	+0.04(+0.69%)
Jan 18, 2018	5.992	6.039	5.941	5.946	175,129	-0.03(-0.52%)
Jan 17, 2018	5.992	6.003	5.972	5.977	226,150	+0.00(+0.00%)
Jan 16, 2018	6.070	6.070	5.972	5.977	213,831	-0.02(-0.34%)
Jan 12, 2018		5.998	5.998	5.998	0	-0.03(-0.51%)
Jan 11, 2018	6.070	6.080	6.029	6.029	136,043	-0.03(-0.51%)
Jan 10, 2018	6.070	6.078	6.060	6.060	151,862	-0.01(-0.08%)
Jan 09, 2018	6.090	6.126	6.065	6.065	153,425	-0.04(-0.59%)
Jan 08, 2018	6.044	6.111	6.034	6.101	146,229	+0.08(+1.36%)
Jan 05, 2018	6.090	6.090	6.019	6.019	162,762	-0.04(-0.68%)
Jan 04, 2018	6.085	6.106	6.060	6.060	143,059	-0.02(-0.36%)
Jan 03, 2018	6.039	6.106	5.921	6.082	168,914	+0.05(+0.79%)
Jan 02, 2018	5.988	6.034	5.973	6.034	186,562	+0.05(+0.77%)
Dec 29, 2017		5.988	5.988	5.988	0	+0.03(+0.43%)
Dec 28, 2017	5.957	5.983	5.957	5.962	71,419	+0.02(+0.26%)
Dec 27, 2017	5.947	5.978	5.935	5.947	171,007	-0.01(-0.17%)
Dec 26, 2017	5.962	5.976	5.947	5.957	82,442	-0.01(-0.17%)
Dec 22, 2017	5.952	5.978	5.926	5.967	75,835	+0.04(+0.69%)
Dec 21, 2017	5.931	5.973	5.916	5.926	132,873	-0.02(-0.26%)
Dec 20, 2017	5.942	5.947	5.927	5.942	93,543	+0.00(+0.05%)
Dec 19, 2017	5.962	5.962	5.916	5.939	185,420	+0.00(+0.03%)
Dec 18, 2017	5.962	5.978	5.926	5.937	163,285	-0.03(-0.52%)
Dec 15, 2017	5.988	5.998	5.967	5.967	143,090	-0.04(-0.60%)
Dec 14, 2017	5.916	6.019	5.906	6.003	253,434	+0.07(+1.12%)
Dec 13, 2017	5.952	5.962	5.921	5.937	213,478	+0.00(+0.00%)
Dec 12, 2017	5.973	5.983	5.914	5.937	139,794	-0.06(-0.94%)
Dec 11, 2017	5.957	6.034	5.957	5.993	161,348	+0.02(+0.26%)
Dec 08, 2017	6.024	6.034	5.957	5.978	116,700	-0.02(-0.34%)
Dec 07, 2017	5.978	5.998	5.942	5.998	196,698	+0.01(+0.17%)
Dec 06, 2017	5.973	6.003	5.957	5.988	196,474	+0.04(+0.60%)
Dec 05, 2017	5.947	5.957	5.942	5.952	90,915	+0.04(+0.60%)
Dec 04, 2017	5.917	5.952	5.912	5.917	192,150	+0.01(+0.09%)