PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	4.340	4.358	4.333	4.355	202,355	+0.02(+0.49%)
May 29, 2014	4.344	4.348	4.326	4.333	286,518	-0.02(-0.41%)
May 28, 2014	4.330	4.355	4.330	4.351	251,782	+0.02(+0.49%)
May 27, 2014	4.344	4.351	4.326	4.330	355,905	+0.00(+0.08%)
May 23, 2014	4.301	4.326	4.326	4.326	181,429	+0.01(+0.21%)
May 22, 2014	4.319	4.323	4.305	4.317	163,682	+0.02(+0.37%)
May 21, 2014	4.308	4.323	4.298	4.301	148,820	+0.00(+0.08%)
May 20, 2014	4.305	4.319	4.298	4.298	373,323	-0.01(-0.17%)
May 19, 2014	4.294	4.326	4.294	4.305	255,824	-0.00(-0.08%)
May 16, 2014	4.301	4.323	4.287	4.308	290,447	+0.00(+0.08%)
May 15, 2014	4.294	4.308	4.280	4.305	456,278	+0.01(+0.25%)
May 14, 2014	4.283	4.298	4.277	4.294	259,573	+0.01(+0.33%)
May 13, 2014	4.287	4.287	4.273	4.280	147,971	-0.00(-0.08%)
May 12, 2014	4.287	4.294	4.276	4.283	268,010	+0.01(+0.25%)
May 09, 2014	4.273	4.276	4.266	4.273	74,821	+0.01(+0.25%)
May 08, 2014	4.283	4.283	4.259	4.262	128,166	-0.00(-0.08%)
May 07, 2014	4.255	4.266	4.248	4.266	251,625	+0.01(+0.25%)
May 06, 2014	4.251	4.256	4.227	4.255	794,915	+0.01(+0.17%)
May 05, 2014	4.255	4.259	4.244	4.248	221,710	+0.01(+0.33%)
May 02, 2014	4.213	4.244	4.213	4.234	212,124	+0.01(+0.17%)
May 01, 2014	4.251	4.259	4.221	4.227	357,976	-0.01(-0.33%)
Apr 30, 2014	4.259	4.259	4.234	4.241	262,457	-0.01(-0.25%)
Apr 29, 2014	4.255	4.259	4.241	4.251	334,567	+0.01(+0.25%)
Apr 28, 2014	4.241	4.248	4.227	4.241	321,072	+0.01(+0.25%)
Apr 25, 2014	4.234	4.240	4.209	4.230	464,281	+0.01(+0.17%)
Apr 24, 2014	4.191	4.244	4.188	4.223	359,045	+0.03(+0.67%)
Apr 23, 2014	4.174	4.195	4.174	4.195	210,222	+0.03(+0.76%)
Apr 22, 2014	4.153	4.163	4.149	4.163	132,765	+0.01(+0.17%)
Apr 21, 2014	4.145	4.163	4.145	4.156	158,166	+0.01(+0.26%)
Apr 17, 2014	4.156	4.145	4.145	4.145	156,477	-0.02(-0.42%)
Apr 16, 2014	4.174	4.174	4.153	4.163	119,924	+0.00(+0.00%)
Apr 15, 2014	4.160	4.167	4.145	4.163	170,367	+0.01(+0.26%)
Apr 14, 2014	4.177	4.177	4.149	4.153	158,240	-0.01(-0.25%)
Apr 11, 2014	4.174	4.174	4.160	4.163	140,869	-0.01(-0.17%)
Apr 10, 2014	4.163	4.174	4.153	4.170	189,193	+0.02(+0.51%)
Apr 09, 2014	4.149	4.163	4.138	4.149	224,908	+0.02(+0.43%)
Apr 08, 2014	4.131	4.135	4.124	4.131	206,041	+0.01(+0.26%)
Apr 07, 2014	4.121	4.128	4.114	4.121	85,356	+0.01(+0.26%)
Apr 04, 2014	4.131	4.131	4.110	4.110	239,439	+0.01(+0.18%)
Apr 03, 2014	4.124	4.124	4.089	4.103	116,715	-0.01(-0.18%)
Apr 02, 2014	4.096	4.121	4.089	4.110	197,179	+0.01(+0.17%)
Apr 01, 2014	4.128	4.131	4.089	4.103	188,590	-0.01(-0.26%)
Mar 31, 2014	4.117	4.128	4.082	4.114	290,268	+0.00(+0.00%)
Mar 28, 2014	4.114	4.114	4.096	4.114	160,598	+0.02(+0.43%)
Mar 27, 2014	4.075	4.103	4.072	4.096	202,574	+0.02(+0.43%)
Mar 26, 2014	4.072	4.089	4.065	4.079	139,863	+0.02(+0.55%)
Mar 25, 2014	4.068	4.082	4.037	4.056	173,604	-0.00(-0.04%)
Mar 24, 2014	4.065	4.072	4.044	4.058	143,376	+0.01(+0.27%)
Mar 21, 2014	4.040	4.068	4.037	4.047	262,299	+0.01(+0.19%)
Mar 20, 2014	4.072	4.075	4.037	4.039	369,411	-0.04(-0.88%)
Mar 19, 2014	4.107	4.121	4.068	4.075	218,513	-0.02(-0.51%)
Mar 18, 2014	4.093	4.114	4.082	4.096	206,184	+0.01(+0.34%)
Mar 17, 2014	4.079	4.107	4.072	4.082	222,628	+0.00(+0.09%)
Mar 14, 2014	4.079	4.093	4.068	4.079	273,525	-0.01(-0.17%)
Mar 13, 2014	4.114	4.114	4.086	4.086	199,035	-0.02(-0.43%)
Mar 12, 2014	4.117	4.117	4.072	4.103	277,269	-0.01(-0.26%)
Mar 11, 2014	4.156	4.156	4.096	4.114	268,007	-0.02(-0.59%)
Mar 10, 2014	4.114	4.149	4.114	4.138	147,673	+0.02(+0.59%)
Mar 07, 2014	4.149	4.149	4.107	4.114	161,576	-0.03(-0.76%)
Mar 06, 2014	4.121	4.145	4.120	4.145	173,052	+0.02(+0.51%)
Mar 05, 2014	4.104	4.131	4.104	4.124	123,386	+0.02(+0.51%)
Mar 04, 2014	4.124	4.131	4.097	4.104	226,558	+0.00(+0.00%)