PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	4.424	4.494	4.424	4.472	350,355	+0.03(+0.69%)
May 27, 2016	4.402	4.441	4.441	4.441	338,627	+0.04(+0.90%)
May 26, 2016	4.393	4.410	4.388	4.402	114,965	+0.01(+0.20%)
May 25, 2016	4.393	4.393	4.388	4.393	109,529	-0.00(-0.10%)
May 24, 2016	4.362	4.397	4.358	4.397	174,505	+0.04(+1.01%)
May 23, 2016	4.340	4.388	4.338	4.353	210,799	+0.02(+0.51%)
May 20, 2016	4.278	4.333	4.260	4.331	113,714	+0.06(+1.34%)
May 19, 2016	4.336	4.344	4.243	4.274	510,204	-0.10(-2.21%)
May 18, 2016	4.362	4.380	4.349	4.371	191,933	+0.01(+0.30%)
May 17, 2016	4.371	4.388	4.327	4.358	395,382	+0.00(+0.10%)
May 16, 2016	4.349	4.388	4.344	4.353	266,663	+0.00(+0.00%)
May 13, 2016	4.336	4.358	4.314	4.353	157,856	+0.04(+0.81%)
May 12, 2016	4.331	4.336	4.307	4.318	455,719	-0.01(-0.20%)
May 11, 2016	4.336	4.362	4.300	4.327	239,534	-0.02(-0.51%)
May 10, 2016	4.362	4.362	4.331	4.349	276,988	+0.02(+0.41%)
May 09, 2016	4.375	4.375	4.318	4.331	330,187	-0.03(-0.70%)
May 06, 2016	4.370	4.375	4.357	4.362	315,352	+0.00(+0.00%)
May 05, 2016	4.366	4.388	4.357	4.362	274,430	-0.00(-0.10%)
May 04, 2016	4.370	4.388	4.357	4.366	171,854	-0.01(-0.20%)
May 03, 2016	4.397	4.410	4.362	4.375	221,733	-0.01(-0.30%)
May 02, 2016	4.383	4.397	4.357	4.388	501,477	+0.03(+0.80%)
Apr 29, 2016	4.353	4.366	4.340	4.353	154,068	+0.01(+0.30%)
Apr 28, 2016	4.314	4.357	4.311	4.340	137,829	+0.00(+0.10%)
Apr 27, 2016	4.331	4.340	4.301	4.336	316,330	+0.01(+0.20%)
Apr 26, 2016	4.327	4.344	4.318	4.327	216,212	+0.01(+0.20%)
Apr 25, 2016	4.318	4.318	4.305	4.318	149,522	+0.00(+0.00%)
Apr 22, 2016	4.292	4.331	4.292	4.318	196,521	+0.03(+0.81%)
Apr 21, 2016	4.279	4.292	4.248	4.283	248,013	+0.02(+0.51%)
Apr 20, 2016	4.248	4.270	4.196	4.261	220,453	+0.02(+0.41%)
Apr 19, 2016	4.209	4.248	4.209	4.244	221,983	+0.04(+1.04%)
Apr 18, 2016	4.174	4.205	4.174	4.200	260,082	+0.03(+0.63%)
Apr 15, 2016	4.183	4.192	4.166	4.174	125,569	-0.01(-0.21%)
Apr 14, 2016	4.187	4.187	4.174	4.183	108,515	+0.01(+0.31%)
Apr 13, 2016	4.174	4.196	4.166	4.170	123,508	+0.01(+0.21%)
Apr 12, 2016	4.148	4.174	4.139	4.161	84,358	+0.03(+0.63%)
Apr 11, 2016	4.144	4.157	4.119	4.135	92,616	+0.01(+0.21%)
Apr 08, 2016	4.135	4.166	4.061	4.126	260,697	+0.02(+0.42%)
Apr 07, 2016	4.113	4.135	4.100	4.109	230,057	-0.04(-0.95%)
Apr 06, 2016	4.109	4.161	4.109	4.148	108,244	+0.03(+0.84%)
Apr 05, 2016	4.114	4.122	4.101	4.114	147,989	-0.01(-0.31%)
Apr 04, 2016	4.118	4.135	4.088	4.127	296,228	+0.01(+0.21%)
Apr 01, 2016	4.122	4.131	4.096	4.118	199,467	-0.01(-0.21%)
Mar 31, 2016	4.109	4.127	4.083	4.127	220,234	+0.01(+0.31%)
Mar 30, 2016	4.105	4.127	4.070	4.114	191,299	+0.01(+0.32%)
Mar 29, 2016	4.109	4.109	4.079	4.101	137,800	+0.01(+0.21%)
Mar 28, 2016	4.109	4.117	4.088	4.092	95,905	-0.02(-0.42%)
Mar 24, 2016	4.122	4.109	4.109	4.109	129,038	-0.02(-0.52%)
Mar 23, 2016	4.148	4.157	4.140	4.131	85,800	-0.01(-0.21%)
Mar 22, 2016	4.131	4.157	4.109	4.140	79,505	+0.01(+0.31%)
Mar 21, 2016	4.135	4.148	4.114	4.127	80,590	-0.02(-0.42%)
Mar 18, 2016	4.096	4.161	4.066	4.144	172,791	+0.05(+1.27%)
Mar 17, 2016	4.070	4.122	4.066	4.092	68,073	+0.02(+0.42%)
Mar 16, 2016	4.075	4.096	4.032	4.075	137,054	+0.00(+0.11%)
Mar 15, 2016	4.019	4.075	4.019	4.070	179,324	+0.03(+0.75%)
Mar 14, 2016	4.062	4.067	4.040	4.040	92,734	-0.02(-0.43%)
Mar 11, 2016	4.010	4.066	4.006	4.058	222,148	+0.06(+1.40%)
Mar 10, 2016	4.014	4.040	4.001	4.001	52,500	+0.00(+0.00%)
Mar 09, 2016	4.027	4.031	3.993	4.001	138,500	-0.00(-0.11%)
Mar 08, 2016	4.019	4.023	4.006	4.006	106,515	-0.01(-0.21%)
Mar 07, 2016	4.001	4.031	4.001	4.014	189,540	+0.01(+0.32%)
Mar 04, 2016	3.963	4.010	3.958	4.001	161,087	+0.03(+0.65%)
Mar 03, 2016	3.950	4.019	3.942	3.976	208,305	+0.03(+0.87%)
Mar 02, 2016	3.946	3.946	3.916	3.942	106,138	+0.00(+0.11%)
Mar 01, 2016	3.916	3.937	3.886	3.937	135,417	+0.03(+0.66%)
Feb 29, 2016	3.886	3.912	3.873	3.912	83,741	+0.03(+0.66%)
Feb 26, 2016	3.877	3.886	3.848	3.886	77,792	+0.01(+0.33%)
Feb 25, 2016	3.860	3.890	3.839	3.873	74,569	+0.03(+0.78%)
Feb 24, 2016	3.822	3.852	3.809	3.843	178,768	+0.01(+0.22%)
Feb 23, 2016	3.856	3.856	3.822	3.835	75,841	-0.02(-0.44%)
Feb 22, 2016	3.856	3.856	3.822	3.852	130,367	+0.03(+0.73%)
Feb 19, 2016	3.822	3.826	3.796	3.824	74,003	+0.00(+0.06%)
Feb 18, 2016	3.792	3.822	3.792	3.822	122,734	+0.00(+0.11%)
Feb 17, 2016	3.818	3.826	3.794	3.818	141,122	+0.01(+0.22%)
Feb 16, 2016	3.813	3.839	3.775	3.809	153,155	+0.00(+0.11%)
Feb 12, 2016	3.771	3.805	3.805	3.805	128,652	+0.03(+0.68%)
Feb 11, 2016	3.805	3.839	3.732	3.779	371,127	-0.07(-1.89%)
Feb 10, 2016	3.899	3.899	3.839	3.852	109,731	-0.02(-0.44%)
Feb 09, 2016	3.869	3.903	3.839	3.869	119,731	+0.00(+0.00%)
Feb 08, 2016	3.869	3.894	3.848	3.869	314,367	-0.03(-0.87%)
Feb 05, 2016	3.958	3.958	3.903	3.903	250,480	-0.05(-1.28%)
Feb 04, 2016	3.958	3.975	3.937	3.954	40,893	-0.00(-0.11%)
Feb 03, 2016	3.966	3.987	3.931	3.958	112,677	-0.02(-0.43%)
Feb 02, 2016	3.979	3.983	3.920	3.975	177,723	-0.00(-0.11%)
Feb 01, 2016	3.945	4.038	3.932	3.979	824,435	+0.05(+1.18%)
Jan 29, 2016	3.920	3.953	3.903	3.932	95,301	+0.03(+0.87%)
Jan 28, 2016	3.894	3.911	3.873	3.899	340,351	+0.03(+0.88%)
Jan 27, 2016	3.882	3.890	3.856	3.865	183,466	-0.02(-0.44%)
Jan 26, 2016	3.844	3.882	3.831	3.882	149,329	+0.06(+1.55%)
Jan 25, 2016	3.839	3.844	3.810	3.822	139,178	-0.04(-0.99%)
Jan 22, 2016	3.860	3.865	3.822	3.860	121,188	+0.04(+1.11%)
Jan 21, 2016	3.742	3.818	3.742	3.818	347,828	+0.07(+1.92%)
Jan 20, 2016	3.767	3.767	3.691	3.746	311,397	-0.06(-1.56%)
Jan 19, 2016	3.877	3.877	3.793	3.805	136,379	-0.04(-1.10%)
Jan 15, 2016	3.793	3.848	3.848	3.848	278,527	-0.04(-0.98%)
Jan 14, 2016	3.882	3.916	3.801	3.886	351,364	+0.00(+0.00%)
Jan 13, 2016	3.996	3.996	3.822	3.886	367,410	-0.09(-2.24%)
Jan 12, 2016	3.996	4.004	3.937	3.975	212,323	-0.00(-0.09%)
Jan 11, 2016	4.008	4.008	3.975	3.979	115,883	-0.02(-0.43%)
Jan 08, 2016	4.021	4.025	3.987	3.996	96,722	-0.01(-0.31%)
Jan 07, 2016	4.025	4.067	4.008	4.008	121,946	-0.06(-1.54%)
Jan 06, 2016	4.084	4.109	4.067	4.071	143,740	-0.04(-0.92%)
Jan 05, 2016	4.067	4.122	4.061	4.109	206,888	+0.03(+0.72%)
Jan 04, 2016	4.063	4.080	4.008	4.080	205,581	-0.00(-0.10%)
Dec 31, 2015	4.113	4.084	4.084	4.084	450,769	-0.04(-1.02%)
Dec 30, 2015	4.126	4.126	4.113	4.126	176,255	+0.01(+0.20%)
Dec 29, 2015	4.130	4.143	4.059	4.117	316,244	-0.02(-0.41%)
Dec 28, 2015	4.159	4.180	4.096	4.134	231,311	-0.02(-0.50%)
Dec 24, 2015	4.159	4.155	4.155	4.155	51,039	-0.01(-0.20%)
Dec 23, 2015	4.143	4.180	4.126	4.163	204,565	+0.04(+1.02%)
Dec 22, 2015	4.122	4.134	4.109	4.122	160,753	+0.00(+0.00%)
Dec 21, 2015	4.130	4.143	4.096	4.122	135,591	+0.01(+0.20%)
Dec 18, 2015	4.113	4.143	4.080	4.113	195,333	+0.00(+0.00%)
Dec 17, 2015	4.122	4.130	4.096	4.113	197,835	+0.00(+0.10%)
Dec 16, 2015	4.080	4.113	4.050	4.109	368,147	+0.04(+1.03%)
Dec 15, 2015	4.025	4.071	4.014	4.067	276,486	+0.04(+1.04%)
Dec 14, 2015	4.038	4.046	3.971	4.025	614,186	-0.05(-1.34%)
Dec 11, 2015	4.101	4.126	4.015	4.080	468,368	-0.05(-1.32%)
Dec 10, 2015	4.113	4.134	4.088	4.134	120,002	+0.03(+0.61%)
Dec 09, 2015	4.134	4.159	4.092	4.109	311,644	+0.00(+0.00%)
Dec 08, 2015	4.113	4.130	4.084	4.109	343,781	-0.03(-0.70%)
Dec 07, 2015	4.163	4.167	4.116	4.138	268,914	-0.02(-0.60%)
Dec 04, 2015	4.155	4.167	4.138	4.163	115,089	+0.00(+0.10%)
Dec 03, 2015	4.159	4.180	4.138	4.159	190,277	-0.01(-0.30%)
Dec 02, 2015	4.163	4.188	4.159	4.171	224,421	+0.00(+0.00%)
Dec 01, 2015	4.163	4.179	4.159	4.171	196,104	+0.01(+0.21%)
Nov 30, 2015	4.146	4.163	4.141	4.163	146,480	+0.00(+0.09%)
Nov 27, 2015	4.167	4.167	4.148	4.159	47,748	+0.00(+0.00%)
Nov 25, 2015	4.155	4.159	4.159	4.159	97,961	+0.00(+0.00%)
Nov 24, 2015	4.121	4.167	4.121	4.159	163,177	-0.00(-0.10%)
Nov 23, 2015	4.180	4.184	4.155	4.163	100,214	-0.01(-0.30%)
Nov 20, 2015	4.184	4.184	4.163	4.175	91,602	-0.00(-0.03%)
Nov 19, 2015	4.175	4.189	4.155	4.177	161,131	-0.01(-0.17%)
Nov 18, 2015	4.163	4.192	4.163	4.184	151,039	+0.02(+0.60%)
Nov 17, 2015	4.151	4.175	4.142	4.159	90,654	+0.02(+0.40%)
Nov 16, 2015	4.134	4.155	4.109	4.142	154,161	-0.00(-0.10%)
Nov 13, 2015	4.138	4.157	4.117	4.146	155,814	-0.01(-0.30%)
Nov 12, 2015	4.167	4.213	4.151	4.159	139,616	-0.04(-0.89%)
Nov 11, 2015	4.234	4.234	4.155	4.196	188,614	-0.03(-0.79%)
Nov 10, 2015	4.242	4.296	4.200	4.229	85,770	-0.03(-0.81%)
Nov 09, 2015	4.296	4.296	4.246	4.264	122,522	-0.02(-0.55%)
Nov 06, 2015	4.345	4.345	4.279	4.288	177,172	-0.05(-1.23%)
Nov 05, 2015	4.316	4.341	4.304	4.341	239,679	+0.02(+0.57%)
Nov 04, 2015	4.316	4.325	4.300	4.316	129,981	+0.02(+0.48%)
Nov 03, 2015	4.251	4.308	4.251	4.296	288,910	+0.03(+0.77%)
Nov 02, 2015	4.263	4.263	4.251	4.263	170,228	+0.00(+0.00%)
Oct 30, 2015	4.259	4.267	4.242	4.263	76,209	+0.01(+0.29%)
Oct 29, 2015	4.246	4.255	4.242	4.251	123,551	+0.00(+0.00%)
Oct 28, 2015	4.255	4.271	4.230	4.251	187,352	-0.01(-0.19%)
Oct 27, 2015	4.234	4.292	4.234	4.259	136,631	+0.02(+0.39%)
Oct 26, 2015	4.218	4.242	4.201	4.242	122,964	+0.02(+0.59%)
Oct 23, 2015	4.197	4.222	4.189	4.218	105,925	+0.02(+0.49%)
Oct 22, 2015	4.168	4.209	4.147	4.197	273,441	+0.05(+1.29%)
Oct 21, 2015	4.152	4.156	4.119	4.143	176,398	+0.00(+0.00%)
Oct 20, 2015	4.127	4.156	4.127	4.143	91,440	+0.01(+0.20%)
Oct 19, 2015	4.111	4.152	4.111	4.135	175,965	+0.03(+0.72%)
Oct 16, 2015	4.102	4.115	4.098	4.106	160,567	+0.01(+0.18%)
Oct 15, 2015	4.078	4.102	4.057	4.098	128,699	+0.02(+0.50%)
Oct 14, 2015	4.106	4.109	4.073	4.078	148,304	-0.03(-0.80%)
Oct 13, 2015	4.094	4.115	4.073	4.111	316,838	+0.00(+0.09%)
Oct 12, 2015	4.086	4.111	4.086	4.107	79,995	+0.00(+0.11%)
Oct 09, 2015	4.045	4.115	4.045	4.102	340,581	+0.04(+0.91%)
Oct 08, 2015	4.020	4.073	4.020	4.065	163,714	+0.02(+0.51%)
Oct 07, 2015	4.012	4.049	4.012	4.045	288,412	+0.05(+1.24%)
Oct 06, 2015	3.975	4.020	3.975	3.995	212,108	-0.00(-0.04%)
Oct 05, 2015	3.958	3.999	3.950	3.997	237,445	+0.04(+0.97%)
Oct 02, 2015	3.873	3.965	3.859	3.958	556,616	+0.02(+0.62%)
Oct 01, 2015	3.950	3.950	3.897	3.934	212,331	-0.02(-0.41%)
Sep 30, 2015	3.979	3.983	3.942	3.950	281,590	+0.01(+0.21%)
Sep 29, 2015	3.991	3.991	3.926	3.942	179,399	-0.02(-0.62%)
Sep 28, 2015	4.016	4.032	3.940	3.967	485,741	-0.07(-1.62%)
Sep 25, 2015	4.007	4.056	4.007	4.032	279,108	+0.01(+0.20%)
Sep 24, 2015	4.012	4.025	3.983	4.024	288,351	-0.01(-0.30%)
Sep 23, 2015	4.085	4.089	4.032	4.036	62,880	-0.05(-1.20%)
Sep 22, 2015	4.077	4.093	4.077	4.085	117,572	-0.01(-0.20%)
Sep 21, 2015	4.163	4.167	4.081	4.093	174,949	-0.06(-1.47%)
Sep 18, 2015	4.077	4.167	4.077	4.154	224,122	+0.06(+1.39%)
Sep 17, 2015	4.028	4.105	4.003	4.097	164,809	+0.06(+1.52%)
Sep 16, 2015	4.032	4.044	3.991	4.036	374,165	+0.00(+0.10%)
Sep 15, 2015	4.056	4.056	4.024	4.032	205,714	-0.01(-0.30%)
Sep 14, 2015	4.085	4.085	4.036	4.044	123,894	-0.02(-0.50%)
Sep 11, 2015	4.056	4.073	4.052	4.065	160,256	-0.02(-0.50%)
Sep 10, 2015	4.069	4.105	4.069	4.085	149,295	+0.02(+0.40%)
Sep 09, 2015	4.085	4.085	4.065	4.069	300,525	-0.02(-0.40%)
Sep 08, 2015	4.077	4.093	4.065	4.085	216,388	+0.01(+0.30%)
Sep 04, 2015	4.028	4.073	4.073	4.073	160,216	+0.01(+0.20%)
Sep 03, 2015	4.069	4.073	4.065	4.065	155,039	-0.01(-0.20%)
Sep 02, 2015	4.053	4.080	4.028	4.073	257,377	-0.00(-0.10%)
Sep 01, 2015	4.024	4.105	4.024	4.077	587,030	+0.02(+0.40%)
Aug 31, 2015	4.040	4.065	4.032	4.061	252,078	-0.01(-0.30%)
Aug 28, 2015	4.024	4.073	4.024	4.073	259,219	+0.02(+0.60%)
Aug 27, 2015	3.996	4.065	3.996	4.049	297,055	+0.04(+1.01%)
Aug 26, 2015	4.004	4.008	3.951	4.008	376,293	+0.06(+1.64%)
Aug 25, 2015	3.931	3.992	3.915	3.943	457,591	+0.04(+0.93%)
Aug 24, 2015	3.895	3.960	3.656	3.907	757,633	-0.10(-2.41%)
Aug 21, 2015	4.036	4.036	3.984	4.004	291,139	-0.03(-0.71%)
Aug 20, 2015	4.016	4.076	4.016	4.032	504,338	-0.01(-0.30%)
Aug 19, 2015	4.053	4.069	4.016	4.045	242,292	-0.02(-0.40%)
Aug 18, 2015	4.073	4.081	4.049	4.061	226,204	-0.01(-0.30%)
Aug 17, 2015	4.093	4.097	4.053	4.073	311,618	-0.02(-0.49%)
Aug 14, 2015	4.065	4.097	4.057	4.093	315,206	+0.01(+0.30%)
Aug 13, 2015	4.040	4.101	4.036	4.081	303,167	+0.01(+0.20%)
Aug 12, 2015	4.065	4.097	4.008	4.073	320,017	-0.03(-0.69%)
Aug 11, 2015	4.077	4.105	4.069	4.101	213,861	-0.02(-0.39%)
Aug 10, 2015	4.113	4.121	4.098	4.117	235,652	+0.02(+0.39%)
Aug 07, 2015	4.113	4.125	4.097	4.101	237,820	-0.03(-0.78%)
Aug 06, 2015	4.149	4.153	4.111	4.133	207,139	-0.02(-0.39%)
Aug 05, 2015	4.161	4.161	4.145	4.149	191,936	-0.01(-0.29%)
Aug 04, 2015	4.141	4.161	4.137	4.161	128,822	+0.01(+0.19%)
Aug 03, 2015	4.169	4.169	4.149	4.153	210,442	-0.01(-0.29%)
Jul 31, 2015	4.145	4.173	4.138	4.165	201,178	+0.01(+0.19%)
Jul 30, 2015	4.145	4.165	4.133	4.157	260,737	-0.01(-0.19%)
Jul 29, 2015	4.133	4.169	4.129	4.165	162,897	+0.00(+0.00%)
Jul 28, 2015	4.141	4.169	4.129	4.165	297,529	+0.01(+0.19%)
Jul 27, 2015	4.177	4.177	4.141	4.157	183,805	-0.03(-0.77%)
Jul 24, 2015	4.214	4.214	4.185	4.189	100,247	-0.03(-0.76%)
Jul 23, 2015	4.254	4.266	4.222	4.222	184,476	-0.02(-0.47%)
Jul 22, 2015	4.246	4.278	4.222	4.242	149,261	-0.03(-0.66%)
Jul 21, 2015	4.226	4.270	4.226	4.270	104,821	+0.02(+0.57%)
Jul 20, 2015	4.258	4.265	4.230	4.246	219,110	-0.03(-0.75%)
Jul 17, 2015	4.290	4.294	4.254	4.278	205,952	-0.02(-0.47%)
Jul 16, 2015	4.286	4.302	4.286	4.298	165,763	+0.00(+0.09%)
Jul 15, 2015	4.282	4.298	4.276	4.294	201,564	+0.00(+0.09%)
Jul 14, 2015	4.294	4.314	4.286	4.290	261,997	-0.02(-0.37%)
Jul 13, 2015	4.314	4.326	4.306	4.306	215,408	-0.00(-0.09%)
Jul 10, 2015	4.286	4.310	4.286	4.310	96,036	+0.02(+0.56%)
Jul 09, 2015	4.306	4.321	4.286	4.286	104,126	-0.01(-0.28%)
Jul 08, 2015	4.278	4.302	4.274	4.298	112,488	-0.03(-0.64%)
Jul 07, 2015	4.326	4.334	4.298	4.326	185,484	+0.00(+0.00%)
Jul 06, 2015	4.290	4.337	4.290	4.326	205,981	-0.01(-0.27%)
Jul 02, 2015	4.302	4.337	4.337	4.337	344,341	+0.02(+0.37%)
Jul 01, 2015	4.314	4.326	4.286	4.322	224,400	+0.00(+0.09%)
Jun 30, 2015	4.222	4.318	4.218	4.318	457,108	+0.10(+2.36%)
Jun 29, 2015	4.206	4.218	4.087	4.218	466,556	-0.05(-1.21%)
Jun 26, 2015	4.306	4.306	4.230	4.270	514,369	-0.04(-0.92%)
Jun 25, 2015	4.330	4.341	4.302	4.310	424,101	-0.03(-0.64%)
Jun 24, 2015	4.322	4.353	4.322	4.337	183,972	+0.00(+0.00%)
Jun 23, 2015	4.334	4.337	4.314	4.337	115,061	+0.01(+0.18%)
Jun 22, 2015	4.318	4.353	4.302	4.330	236,383	+0.01(+0.28%)
Jun 19, 2015	4.286	4.318	4.286	4.318	194,438	+0.01(+0.28%)
Jun 18, 2015	4.286	4.317	4.286	4.306	252,775	+0.00(+0.00%)
Jun 17, 2015	4.302	4.314	4.274	4.306	295,258	-0.02(-0.37%)
Jun 16, 2015	4.306	4.357	4.306	4.322	196,825	+0.00(+0.00%)
Jun 15, 2015	4.262	4.326	4.254	4.322	308,813	-0.01(-0.18%)
Jun 12, 2015	4.330	4.339	4.306	4.330	184,857	-0.00(-0.09%)
Jun 11, 2015	4.353	4.353	4.306	4.334	322,901	-0.02(-0.46%)
Jun 10, 2015	4.361	4.381	4.314	4.353	231,908	-0.01(-0.18%)
Jun 09, 2015	4.389	4.405	4.349	4.361	223,205	-0.04(-0.81%)
Jun 08, 2015	4.393	4.425	4.381	4.397	189,874	-0.01(-0.27%)
Jun 05, 2015	4.405	4.425	4.377	4.409	269,113	+0.00(+0.00%)
Jun 04, 2015	4.425	4.429	4.397	4.409	193,723	-0.03(-0.62%)
Jun 03, 2015	4.448	4.456	4.433	4.437	146,893	-0.02(-0.44%)
Jun 02, 2015	4.444	4.476	4.425	4.456	250,932	+0.01(+0.27%)