PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	4.474	4.478	4.460	4.470	233,224	+0.01(+0.16%)
Jun 27, 2014	4.463	4.481	4.463	4.463	120,869	+0.00(+0.00%)
Jun 26, 2014	4.470	4.481	4.456	4.463	174,933	-0.00(-0.08%)
Jun 25, 2014	4.445	4.470	4.438	4.467	215,853	+0.04(+0.82%)
Jun 24, 2014	4.431	4.448	4.430	4.431	154,256	+0.01(+0.16%)
Jun 23, 2014	4.434	4.438	4.423	4.424	153,756	-0.01(-0.24%)
Jun 20, 2014	4.434	4.449	4.427	4.434	171,903	+0.01(+0.31%)
Jun 19, 2014	4.427	4.438	4.409	4.420	241,513	+0.02(+0.35%)
Jun 18, 2014	4.398	4.418	4.376	4.405	336,314	-0.00(-0.08%)
Jun 17, 2014	4.420	4.438	4.402	4.409	322,148	-0.03(-0.73%)
Jun 16, 2014	4.449	4.449	4.431	4.441	251,574	+0.01(+0.33%)
Jun 13, 2014	4.423	4.445	4.420	4.427	226,215	-0.01(-0.24%)
Jun 12, 2014	4.449	4.452	4.431	4.438	156,078	+0.00(+0.08%)
Jun 11, 2014	4.441	4.441	4.423	4.434	150,419	+0.00(+0.08%)
Jun 10, 2014	4.427	4.438	4.420	4.431	357,425	+0.04(+0.99%)
Jun 06, 2014	4.398	4.402	4.380	4.387	273,422	+0.00(+0.08%)
Jun 05, 2014	4.380	4.387	4.369	4.384	155,135	+0.01(+0.16%)
Jun 04, 2014	4.380	4.387	4.369	4.376	287,362	+0.00(+0.08%)
Jun 03, 2014	4.416	4.416	4.344	4.373	564,739	-0.04(-0.82%)
Jun 02, 2014	4.402	4.409	4.398	4.409	223,681	+0.01(+0.25%)
May 30, 2014	4.384	4.402	4.376	4.398	200,363	+0.02(+0.49%)
May 29, 2014	4.387	4.391	4.369	4.376	283,697	-0.02(-0.41%)
May 28, 2014	4.373	4.398	4.373	4.394	249,303	+0.02(+0.49%)
May 27, 2014	4.387	4.394	4.369	4.373	352,401	+0.00(+0.08%)
May 23, 2014	4.344	4.369	4.369	4.369	179,643	+0.01(+0.21%)
May 22, 2014	4.362	4.366	4.348	4.360	162,071	+0.02(+0.37%)
May 21, 2014	4.351	4.366	4.340	4.344	147,354	+0.00(+0.08%)
May 20, 2014	4.348	4.362	4.340	4.340	369,648	-0.01(-0.17%)
May 19, 2014	4.337	4.369	4.337	4.348	253,305	-0.00(-0.08%)
May 16, 2014	4.344	4.366	4.330	4.351	287,588	+0.00(+0.08%)
May 15, 2014	4.337	4.351	4.322	4.348	451,786	+0.01(+0.25%)
May 14, 2014	4.326	4.340	4.320	4.337	257,018	+0.01(+0.33%)
May 13, 2014	4.330	4.330	4.315	4.322	146,515	-0.00(-0.08%)
May 12, 2014	4.330	4.336	4.319	4.326	265,371	+0.01(+0.25%)
May 09, 2014	4.315	4.319	4.308	4.315	74,084	+0.01(+0.25%)
May 08, 2014	4.326	4.326	4.301	4.304	126,904	-0.00(-0.08%)
May 07, 2014	4.297	4.308	4.290	4.308	249,148	+0.01(+0.25%)
May 06, 2014	4.294	4.298	4.269	4.297	787,089	+0.01(+0.17%)
May 05, 2014	4.297	4.301	4.287	4.290	219,528	+0.01(+0.33%)
May 02, 2014	4.254	4.287	4.254	4.276	210,035	+0.01(+0.17%)
May 01, 2014	4.294	4.301	4.263	4.269	354,451	-0.01(-0.33%)
Apr 30, 2014	4.301	4.301	4.276	4.283	259,873	-0.01(-0.25%)
Apr 29, 2014	4.297	4.301	4.283	4.294	331,273	+0.01(+0.25%)
Apr 28, 2014	4.283	4.290	4.269	4.283	317,911	+0.01(+0.25%)
Apr 25, 2014	4.276	4.282	4.251	4.272	459,710	+0.01(+0.17%)
Apr 24, 2014	4.233	4.287	4.229	4.265	355,511	+0.03(+0.67%)
Apr 23, 2014	4.215	4.237	4.215	4.237	208,153	+0.03(+0.76%)
Apr 22, 2014	4.194	4.205	4.190	4.205	131,458	+0.01(+0.17%)
Apr 21, 2014	4.187	4.205	4.187	4.197	156,609	+0.01(+0.26%)
Apr 17, 2014	4.197	4.187	4.187	4.187	154,936	-0.02(-0.42%)
Apr 16, 2014	4.215	4.215	4.194	4.205	118,743	+0.00(+0.00%)
Apr 15, 2014	4.201	4.208	4.187	4.205	168,690	+0.01(+0.26%)
Apr 14, 2014	4.219	4.219	4.190	4.194	156,682	-0.01(-0.25%)
Apr 11, 2014	4.215	4.215	4.201	4.204	139,482	-0.01(-0.17%)
Apr 10, 2014	4.205	4.215	4.195	4.212	187,330	+0.02(+0.51%)
Apr 09, 2014	4.190	4.205	4.180	4.190	222,694	+0.02(+0.43%)
Apr 08, 2014	4.172	4.176	4.165	4.172	204,013	+0.01(+0.26%)
Apr 07, 2014	4.162	4.169	4.155	4.162	84,516	+0.01(+0.26%)
Apr 04, 2014	4.172	4.172	4.151	4.151	237,082	+0.01(+0.18%)
Apr 03, 2014	4.165	4.165	4.130	4.144	115,566	-0.01(-0.18%)
Apr 02, 2014	4.137	4.162	4.130	4.151	195,238	+0.01(+0.17%)