PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	5.467	5.519	5.450	5.519	256,509	+0.07(+1.23%)
Apr 27, 2017	5.443	5.462	5.443	5.452	380,269	+0.01(+0.26%)
Apr 26, 2017	5.448	5.467	5.438	5.438	217,808	-0.00(-0.09%)
Apr 25, 2017	5.438	5.457	5.433	5.443	192,205	+0.02(+0.44%)
Apr 24, 2017	5.428	5.438	5.411	5.419	181,914	-0.01(-0.18%)
Apr 21, 2017	5.448	5.452	5.414	5.428	190,903	+0.00(+0.00%)
Apr 20, 2017	5.409	5.448	5.400	5.428	175,973	+0.02(+0.44%)
Apr 19, 2017	5.400	5.433	5.385	5.404	88,165	+0.01(+0.18%)
Apr 18, 2017	5.409	5.409	5.366	5.395	155,586	-0.00(-0.09%)
Apr 17, 2017	5.409	5.438	5.395	5.400	175,486	-0.01(-0.27%)
Apr 13, 2017	5.409	5.457	5.395	5.414	236,473	+0.02(+0.35%)
Apr 12, 2017	5.424	5.424	5.390	5.395	82,290	-0.02(-0.44%)
Apr 11, 2017	5.376	5.424	5.366	5.419	187,201	+0.04(+0.80%)
Apr 10, 2017	5.366	5.395	5.355	5.376	214,462	+0.01(+0.18%)
Apr 07, 2017	5.376	5.376	5.228	5.366	155,237	+0.00(+0.09%)
Apr 06, 2017	5.380	5.395	5.352	5.361	196,611	-0.01(-0.18%)
Apr 05, 2017	5.385	5.404	5.347	5.371	239,093	+0.02(+0.36%)
Apr 04, 2017	5.333	5.386	5.328	5.352	229,693	+0.02(+0.45%)
Apr 03, 2017	5.295	5.329	5.290	5.328	176,010	+0.03(+0.54%)
Mar 31, 2017	5.290	5.314	5.257	5.300	159,528	+0.01(+0.18%)
Mar 30, 2017	5.328	5.328	5.281	5.290	232,125	-0.03(-0.54%)
Mar 29, 2017	5.309	5.319	5.295	5.319	165,926	+0.02(+0.36%)
Mar 28, 2017	5.252	5.300	5.247	5.300	193,996	+0.06(+1.18%)
Mar 27, 2017	5.257	5.276	5.214	5.238	245,385	-0.03(-0.54%)
Mar 24, 2017	5.262	5.285	5.214	5.266	108,878	+0.01(+0.27%)
Mar 23, 2017	5.262	5.276	5.233	5.252	176,619	-0.01(-0.18%)
Mar 22, 2017	5.195	5.262	5.191	5.262	162,304	+0.07(+1.28%)
Mar 21, 2017	5.271	5.290	5.191	5.195	273,272	-0.08(-1.53%)
Mar 20, 2017	5.247	5.276	5.240	5.276	225,873	+0.01(+0.27%)
Mar 17, 2017	5.262	5.262	5.219	5.262	168,665	+0.02(+0.36%)
Mar 16, 2017	5.200	5.257	5.176	5.243	333,353	+0.04(+0.73%)
Mar 15, 2017	5.129	5.231	5.096	5.205	179,883	+0.09(+1.86%)
Mar 14, 2017	5.134	5.153	5.105	5.110	165,418	-0.03(-0.65%)
Mar 13, 2017	5.143	5.167	5.138	5.143	164,713	+0.00(+0.09%)
Mar 10, 2017	5.119	5.138	5.091	5.138	203,998	+0.07(+1.31%)
Mar 09, 2017	5.162	5.181	5.067	5.072	449,428	-0.12(-2.29%)
Mar 08, 2017	5.242	5.252	5.172	5.191	359,697	-0.05(-0.99%)
Mar 07, 2017	5.223	5.256	5.223	5.242	287,502	+0.01(+0.18%)
Mar 06, 2017	5.219	5.247	5.219	5.233	240,860	+0.01(+0.27%)
Mar 03, 2017	5.238	5.262	5.191	5.219	317,992	-0.01(-0.27%)
Mar 02, 2017	5.247	5.294	5.233	5.233	362,221	-0.01(-0.18%)
Mar 01, 2017	5.252	5.261	5.235	5.242	178,837	+0.01(+0.27%)
Feb 28, 2017	5.233	5.252	5.220	5.228	208,092	+0.02(+0.34%)
Feb 27, 2017	5.219	5.233	5.200	5.210	114,902	+0.01(+0.20%)
Feb 24, 2017	5.200	5.228	5.176	5.200	225,754	+0.00(+0.00%)
Feb 23, 2017	5.195	5.219	5.171	5.200	146,341	+0.02(+0.45%)
Feb 22, 2017	5.162	5.191	5.156	5.176	216,591	+0.01(+0.27%)
Feb 21, 2017	5.148	5.195	5.134	5.162	256,267	+0.02(+0.46%)
Feb 17, 2017		5.139	5.139	5.139	0	+0.05(+0.93%)
Feb 16, 2017	5.115	5.118	5.054	5.092	369,229	-0.01(-0.28%)
Feb 15, 2017	5.129	5.139	5.087	5.106	302,156	-0.02(-0.46%)
Feb 14, 2017	5.153	5.162	5.120	5.129	253,645	-0.03(-0.64%)
Feb 13, 2017	5.200	5.200	5.129	5.162	281,645	-0.02(-0.45%)
Feb 10, 2017	5.195	5.200	5.167	5.186	191,396	-0.01(-0.18%)
Feb 09, 2017	5.162	5.210	5.153	5.195	693,345	+0.06(+1.10%)
Feb 08, 2017	5.139	5.167	5.129	5.139	365,736	-0.02(-0.36%)
Feb 07, 2017	5.115	5.162	5.092	5.157	409,439	+0.06(+1.19%)
Feb 06, 2017	5.083	5.120	5.069	5.097	429,548	+0.03(+0.55%)
Feb 03, 2017	5.069	5.092	5.050	5.069	331,469	+0.00(+0.00%)
Feb 02, 2017	5.073	5.101	5.041	5.069	589,844	-0.02(-0.46%)