PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	4.303	4.321	4.296	4.317	204,099	+0.02(+0.49%)
May 29, 2014	4.307	4.310	4.289	4.296	288,986	-0.02(-0.41%)
May 28, 2014	4.293	4.317	4.293	4.314	253,951	+0.02(+0.49%)
May 27, 2014	4.307	4.314	4.289	4.293	358,971	+0.00(+0.08%)
May 23, 2014	4.264	4.289	4.289	4.289	182,992	+0.01(+0.21%)
May 22, 2014	4.282	4.286	4.268	4.280	165,092	+0.02(+0.37%)
May 21, 2014	4.272	4.286	4.261	4.264	150,102	+0.00(+0.08%)
May 20, 2014	4.268	4.282	4.261	4.261	376,540	-0.01(-0.17%)
May 19, 2014	4.257	4.289	4.257	4.268	258,028	-0.00(-0.08%)
May 16, 2014	4.264	4.286	4.250	4.272	292,949	+0.00(+0.08%)
May 15, 2014	4.257	4.272	4.243	4.268	460,209	+0.01(+0.25%)
May 14, 2014	4.247	4.261	4.241	4.257	261,809	+0.01(+0.33%)
May 13, 2014	4.250	4.250	4.236	4.243	149,246	-0.00(-0.08%)
May 12, 2014	4.250	4.257	4.240	4.247	270,319	+0.01(+0.25%)
May 09, 2014	4.236	4.240	4.229	4.236	75,466	+0.01(+0.25%)
May 08, 2014	4.247	4.247	4.222	4.226	129,270	-0.00(-0.08%)
May 07, 2014	4.219	4.229	4.212	4.229	253,793	+0.01(+0.25%)
May 06, 2014	4.215	4.220	4.191	4.219	801,764	+0.01(+0.17%)
May 05, 2014	4.219	4.222	4.208	4.212	223,621	+0.01(+0.33%)
May 02, 2014	4.177	4.208	4.177	4.198	213,951	+0.01(+0.17%)
May 01, 2014	4.215	4.222	4.185	4.191	361,060	-0.01(-0.33%)
Apr 30, 2014	4.222	4.222	4.198	4.205	264,718	-0.01(-0.25%)
Apr 29, 2014	4.219	4.222	4.205	4.215	337,449	+0.01(+0.25%)
Apr 28, 2014	4.205	4.212	4.191	4.205	323,838	+0.01(+0.25%)
Apr 25, 2014	4.198	4.204	4.173	4.194	468,281	+0.01(+0.17%)
Apr 24, 2014	4.156	4.208	4.152	4.187	362,139	+0.03(+0.67%)
Apr 23, 2014	4.138	4.159	4.138	4.159	212,033	+0.03(+0.76%)
Apr 22, 2014	4.117	4.128	4.114	4.128	133,908	+0.01(+0.17%)
Apr 21, 2014	4.110	4.128	4.110	4.121	159,529	+0.01(+0.26%)
Apr 17, 2014	4.121	4.110	4.110	4.110	157,825	-0.02(-0.42%)
Apr 16, 2014	4.138	4.138	4.117	4.128	120,957	+0.00(+0.00%)
Apr 15, 2014	4.124	4.131	4.110	4.128	171,835	+0.01(+0.26%)
Apr 14, 2014	4.142	4.142	4.114	4.117	159,603	-0.01(-0.25%)
Apr 11, 2014	4.138	4.138	4.124	4.128	142,082	-0.01(-0.17%)
Apr 10, 2014	4.128	4.138	4.118	4.135	190,823	+0.02(+0.51%)
Apr 09, 2014	4.114	4.128	4.103	4.114	226,846	+0.02(+0.43%)
Apr 08, 2014	4.096	4.099	4.089	4.096	207,816	+0.01(+0.26%)
Apr 07, 2014	4.086	4.093	4.079	4.086	86,091	+0.01(+0.26%)
Apr 04, 2014	4.096	4.096	4.075	4.075	241,502	+0.01(+0.18%)
Apr 03, 2014	4.089	4.089	4.054	4.068	117,721	-0.01(-0.18%)
Apr 02, 2014	4.061	4.086	4.054	4.075	198,878	+0.01(+0.17%)
Apr 01, 2014	4.093	4.096	4.054	4.068	190,215	-0.01(-0.26%)
Mar 31, 2014	4.082	4.093	4.047	4.079	292,769	+0.00(+0.00%)
Mar 28, 2014	4.079	4.079	4.061	4.079	161,982	+0.02(+0.43%)
Mar 27, 2014	4.040	4.068	4.037	4.061	204,319	+0.02(+0.43%)
Mar 26, 2014	4.037	4.054	4.030	4.044	141,068	+0.02(+0.55%)
Mar 25, 2014	4.033	4.047	4.002	4.022	175,099	-0.00(-0.04%)
Mar 24, 2014	4.030	4.037	4.009	4.023	144,611	+0.01(+0.27%)
Mar 21, 2014	4.006	4.033	4.002	4.013	264,559	+0.01(+0.19%)
Mar 20, 2014	4.037	4.040	4.002	4.005	372,594	-0.04(-0.88%)
Mar 19, 2014	4.072	4.086	4.033	4.040	220,396	-0.02(-0.51%)
Mar 18, 2014	4.058	4.079	4.047	4.061	207,960	+0.01(+0.34%)
Mar 17, 2014	4.044	4.072	4.037	4.047	224,546	+0.00(+0.09%)
Mar 14, 2014	4.044	4.058	4.033	4.044	275,881	-0.01(-0.17%)
Mar 13, 2014	4.079	4.079	4.051	4.051	200,750	-0.02(-0.43%)
Mar 12, 2014	4.082	4.082	4.037	4.068	279,658	-0.01(-0.26%)
Mar 11, 2014	4.120	4.120	4.061	4.079	270,317	-0.02(-0.59%)
Mar 10, 2014	4.079	4.113	4.079	4.103	148,945	+0.02(+0.59%)
Mar 07, 2014	4.113	4.113	4.072	4.079	162,968	-0.03(-0.76%)
Mar 06, 2014	4.086	4.110	4.084	4.110	174,542	+0.02(+0.51%)
Mar 05, 2014	4.068	4.096	4.068	4.089	124,449	+0.02(+0.51%)
Mar 04, 2014	4.089	4.096	4.062	4.068	228,510	+0.00(+0.00%)