PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	5.513	5.566	5.496	5.566	254,341	+0.07(+1.23%)
Apr 27, 2017	5.489	5.508	5.489	5.499	377,056	+0.01(+0.26%)
Apr 26, 2017	5.494	5.513	5.484	5.484	215,967	-0.00(-0.09%)
Apr 25, 2017	5.484	5.504	5.479	5.489	190,580	+0.02(+0.44%)
Apr 24, 2017	5.475	5.484	5.457	5.465	180,377	-0.01(-0.18%)
Apr 21, 2017	5.494	5.499	5.460	5.475	189,290	+0.00(+0.00%)
Apr 20, 2017	5.455	5.494	5.446	5.475	174,486	+0.02(+0.44%)
Apr 19, 2017	5.446	5.479	5.431	5.450	87,420	+0.01(+0.18%)
Apr 18, 2017	5.455	5.455	5.412	5.441	154,271	-0.00(-0.09%)
Apr 17, 2017	5.455	5.484	5.441	5.446	174,003	-0.01(-0.27%)
Apr 13, 2017	5.455	5.503	5.441	5.460	234,475	+0.02(+0.35%)
Apr 12, 2017	5.470	5.470	5.436	5.441	81,595	-0.02(-0.44%)
Apr 11, 2017	5.422	5.470	5.412	5.465	185,619	+0.04(+0.80%)
Apr 10, 2017	5.412	5.441	5.401	5.422	212,649	+0.01(+0.18%)
Apr 07, 2017	5.422	5.422	5.273	5.412	153,925	+0.00(+0.09%)
Apr 06, 2017	5.426	5.441	5.398	5.407	194,949	-0.01(-0.18%)
Apr 05, 2017	5.431	5.450	5.393	5.417	237,072	+0.02(+0.35%)
Apr 04, 2017	5.378	5.432	5.374	5.398	227,751	+0.02(+0.45%)
Apr 03, 2017	5.340	5.374	5.335	5.374	174,523	+0.03(+0.54%)
Mar 31, 2017	5.335	5.359	5.302	5.345	158,180	+0.01(+0.18%)
Mar 30, 2017	5.374	5.374	5.326	5.335	230,163	-0.03(-0.54%)
Mar 29, 2017	5.354	5.364	5.340	5.364	164,523	+0.02(+0.36%)
Mar 28, 2017	5.297	5.345	5.292	5.345	192,356	+0.06(+1.18%)
Mar 27, 2017	5.302	5.321	5.259	5.283	243,311	-0.03(-0.54%)
Mar 24, 2017	5.307	5.331	5.259	5.311	107,958	+0.01(+0.27%)
Mar 23, 2017	5.307	5.321	5.278	5.297	175,126	-0.01(-0.18%)
Mar 22, 2017	5.240	5.307	5.235	5.307	160,932	+0.07(+1.28%)
Mar 21, 2017	5.316	5.335	5.235	5.240	270,962	-0.08(-1.53%)
Mar 20, 2017	5.292	5.321	5.285	5.321	223,964	+0.01(+0.27%)
Mar 17, 2017	5.307	5.307	5.264	5.307	167,240	+0.02(+0.36%)
Mar 16, 2017	5.244	5.302	5.220	5.287	330,536	+0.04(+0.73%)
Mar 15, 2017	5.172	5.275	5.139	5.249	178,363	+0.10(+1.86%)
Mar 14, 2017	5.177	5.196	5.149	5.153	164,020	-0.03(-0.65%)
Mar 13, 2017	5.187	5.211	5.182	5.187	163,321	+0.00(+0.09%)
Mar 10, 2017	5.163	5.182	5.134	5.182	202,274	+0.07(+1.31%)
Mar 09, 2017	5.206	5.225	5.110	5.115	445,629	-0.12(-2.29%)
Mar 08, 2017	5.287	5.296	5.216	5.235	356,657	-0.05(-0.99%)
Mar 07, 2017	5.268	5.301	5.268	5.287	285,073	+0.01(+0.18%)
Mar 06, 2017	5.263	5.292	5.263	5.277	238,824	+0.01(+0.27%)
Mar 03, 2017	5.282	5.307	5.235	5.263	315,305	-0.01(-0.27%)
Mar 02, 2017	5.292	5.339	5.277	5.277	359,160	-0.01(-0.18%)
Mar 01, 2017	5.296	5.306	5.280	5.287	177,326	+0.01(+0.27%)
Feb 28, 2017	5.277	5.296	5.264	5.273	206,333	+0.02(+0.34%)
Feb 27, 2017	5.263	5.277	5.244	5.255	113,931	+0.01(+0.20%)
Feb 24, 2017	5.244	5.273	5.220	5.244	223,846	+0.00(+0.00%)
Feb 23, 2017	5.239	5.263	5.216	5.244	145,104	+0.02(+0.45%)
Feb 22, 2017	5.206	5.235	5.200	5.220	214,760	+0.01(+0.27%)
Feb 21, 2017	5.192	5.239	5.178	5.206	254,101	+0.02(+0.46%)
Feb 17, 2017		5.182	5.182	5.182	0	+0.05(+0.93%)
Feb 16, 2017	5.159	5.162	5.097	5.135	366,109	-0.01(-0.28%)
Feb 15, 2017	5.173	5.182	5.130	5.149	299,602	-0.02(-0.46%)
Feb 14, 2017	5.197	5.206	5.163	5.173	251,502	-0.03(-0.64%)
Feb 13, 2017	5.244	5.244	5.173	5.206	279,264	-0.02(-0.45%)
Feb 10, 2017	5.239	5.244	5.211	5.230	189,778	-0.01(-0.18%)
Feb 09, 2017	5.206	5.255	5.197	5.239	687,486	+0.06(+1.10%)
Feb 08, 2017	5.182	5.211	5.173	5.182	362,645	-0.02(-0.36%)
Feb 07, 2017	5.159	5.206	5.135	5.201	405,978	+0.06(+1.19%)
Feb 06, 2017	5.126	5.164	5.112	5.140	425,917	+0.03(+0.55%)
Feb 03, 2017	5.112	5.135	5.093	5.112	328,667	+0.00(+0.00%)
Feb 02, 2017	5.117	5.145	5.084	5.112	584,859	-0.02(-0.46%)