PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	4.341	4.358	4.333	4.355	202,345	+0.02(+0.49%)
May 29, 2014	4.344	4.348	4.326	4.333	286,504	-0.02(-0.41%)
May 28, 2014	4.330	4.355	4.330	4.351	251,770	+0.02(+0.49%)
May 27, 2014	4.344	4.351	4.326	4.330	355,887	+0.00(+0.08%)
May 23, 2014	4.301	4.326	4.326	4.326	181,420	+0.01(+0.21%)
May 22, 2014	4.319	4.323	4.305	4.317	163,674	+0.02(+0.37%)
May 21, 2014	4.309	4.323	4.298	4.301	148,812	+0.00(+0.08%)
May 20, 2014	4.305	4.319	4.298	4.298	373,305	-0.01(-0.17%)
May 19, 2014	4.294	4.326	4.294	4.305	255,811	-0.00(-0.08%)
May 16, 2014	4.301	4.323	4.287	4.309	290,432	+0.00(+0.08%)
May 15, 2014	4.294	4.309	4.280	4.305	456,255	+0.01(+0.25%)
May 14, 2014	4.284	4.298	4.278	4.294	259,560	+0.01(+0.33%)
May 13, 2014	4.287	4.287	4.273	4.280	147,964	-0.00(-0.08%)
May 12, 2014	4.287	4.294	4.277	4.284	267,996	+0.01(+0.25%)
May 09, 2014	4.273	4.277	4.266	4.273	74,817	+0.01(+0.25%)
May 08, 2014	4.284	4.284	4.259	4.262	128,159	-0.00(-0.08%)
May 07, 2014	4.255	4.266	4.248	4.266	251,612	+0.01(+0.25%)
May 06, 2014	4.252	4.256	4.227	4.255	794,875	+0.01(+0.17%)
May 05, 2014	4.255	4.259	4.245	4.248	221,699	+0.01(+0.33%)
May 02, 2014	4.213	4.245	4.213	4.234	212,113	+0.01(+0.17%)
May 01, 2014	4.252	4.259	4.221	4.227	357,958	-0.01(-0.33%)
Apr 30, 2014	4.259	4.259	4.234	4.241	262,444	-0.01(-0.25%)
Apr 29, 2014	4.255	4.259	4.241	4.252	334,550	+0.01(+0.25%)
Apr 28, 2014	4.241	4.248	4.227	4.241	321,056	+0.01(+0.25%)
Apr 25, 2014	4.234	4.240	4.209	4.230	464,258	+0.01(+0.17%)
Apr 24, 2014	4.192	4.245	4.188	4.223	359,027	+0.03(+0.67%)
Apr 23, 2014	4.174	4.195	4.174	4.195	210,212	+0.03(+0.76%)
Apr 22, 2014	4.153	4.163	4.149	4.163	132,758	+0.01(+0.17%)
Apr 21, 2014	4.146	4.163	4.146	4.156	158,158	+0.01(+0.26%)
Apr 17, 2014	4.156	4.146	4.146	4.146	156,469	-0.02(-0.42%)
Apr 16, 2014	4.174	4.174	4.153	4.163	119,918	+0.00(+0.00%)
Apr 15, 2014	4.160	4.167	4.146	4.163	170,359	+0.01(+0.26%)
Apr 14, 2014	4.177	4.177	4.149	4.153	158,232	-0.01(-0.25%)
Apr 11, 2014	4.174	4.174	4.160	4.163	140,862	-0.01(-0.17%)
Apr 10, 2014	4.163	4.174	4.153	4.170	189,183	+0.02(+0.51%)
Apr 09, 2014	4.149	4.163	4.139	4.149	224,897	+0.02(+0.43%)
Apr 08, 2014	4.132	4.135	4.125	4.132	206,031	+0.01(+0.26%)
Apr 07, 2014	4.121	4.128	4.114	4.121	85,352	+0.01(+0.26%)
Apr 04, 2014	4.132	4.132	4.110	4.110	239,427	+0.01(+0.18%)
Apr 03, 2014	4.125	4.125	4.089	4.103	116,710	-0.01(-0.18%)
Apr 02, 2014	4.096	4.121	4.089	4.110	197,169	+0.01(+0.17%)
Apr 01, 2014	4.128	4.132	4.089	4.103	188,581	-0.01(-0.26%)
Mar 31, 2014	4.117	4.128	4.082	4.114	290,254	+0.00(+0.00%)
Mar 28, 2014	4.114	4.114	4.096	4.114	160,590	+0.02(+0.43%)
Mar 27, 2014	4.075	4.103	4.072	4.096	202,564	+0.02(+0.43%)
Mar 26, 2014	4.072	4.089	4.065	4.079	139,856	+0.02(+0.55%)
Mar 25, 2014	4.068	4.082	4.037	4.057	173,595	-0.00(-0.04%)
Mar 24, 2014	4.065	4.072	4.044	4.058	143,369	+0.01(+0.27%)
Mar 21, 2014	4.040	4.068	4.037	4.047	262,286	+0.01(+0.19%)
Mar 20, 2014	4.072	4.075	4.037	4.040	369,393	-0.04(-0.88%)
Mar 19, 2014	4.107	4.121	4.068	4.075	218,502	-0.02(-0.51%)
Mar 18, 2014	4.093	4.114	4.082	4.096	206,173	+0.01(+0.34%)
Mar 17, 2014	4.079	4.107	4.072	4.082	222,616	+0.00(+0.09%)
Mar 14, 2014	4.079	4.093	4.068	4.079	273,511	-0.01(-0.17%)
Mar 13, 2014	4.114	4.114	4.086	4.086	199,025	-0.02(-0.43%)
Mar 12, 2014	4.117	4.118	4.072	4.103	277,255	-0.01(-0.26%)
Mar 11, 2014	4.156	4.156	4.096	4.114	267,994	-0.02(-0.59%)
Mar 10, 2014	4.114	4.149	4.114	4.139	147,666	+0.02(+0.59%)
Mar 07, 2014	4.149	4.149	4.107	4.114	161,568	-0.03(-0.76%)
Mar 06, 2014	4.121	4.146	4.120	4.146	173,043	+0.02(+0.51%)
Mar 05, 2014	4.104	4.132	4.104	4.125	123,380	+0.02(+0.51%)
Mar 04, 2014	4.125	4.132	4.097	4.104	226,547	+0.00(+0.00%)