PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	6.034	6.034	5.945	5.965	324,080	-0.04(-0.73%)
Jul 28, 2017	6.038	6.048	6.004	6.009	197,115	-0.01(-0.24%)
Jul 27, 2017	6.038	6.038	6.010	6.024	177,372	+0.02(+0.41%)
Jul 26, 2017	6.043	6.043	5.999	5.999	234,850	-0.02(-0.41%)
Jul 25, 2017	5.989	6.043	5.989	6.024	270,764	+0.04(+0.65%)
Jul 24, 2017	6.004	6.024	5.980	5.985	177,313	+0.00(+0.00%)
Jul 21, 2017	5.965	6.004	5.960	5.985	204,530	+0.01(+0.16%)
Jul 20, 2017	5.965	5.999	5.945	5.975	151,102	+0.03(+0.58%)
Jul 19, 2017	5.945	5.960	5.930	5.940	109,802	+0.01(+0.25%)
Jul 18, 2017	5.857	5.931	5.852	5.926	217,422	+0.07(+1.26%)
Jul 17, 2017	5.906	5.906	5.828	5.852	202,008	-0.06(-0.99%)
Jul 14, 2017	5.891	5.950	5.867	5.911	180,416	+0.04(+0.67%)
Jul 13, 2017	5.896	5.898	5.857	5.872	129,523	-0.02(-0.33%)
Jul 12, 2017	5.867	5.911	5.838	5.891	272,828	+0.03(+0.59%)
Jul 11, 2017	5.862	5.877	5.828	5.857	196,934	+0.01(+0.25%)
Jul 10, 2017	5.809	5.843	5.807	5.843	213,100	+0.04(+0.75%)
Jul 07, 2017	5.794	5.816	5.782	5.799	123,532	+0.02(+0.42%)
Jul 06, 2017	5.745	5.789	5.745	5.775	129,589	+0.00(+0.08%)
Jul 05, 2017	5.813	5.823	5.770	5.770	149,030	-0.02(-0.42%)
Jul 03, 2017	5.755	5.800	5.750	5.794	117,082	+0.05(+0.93%)
Jun 30, 2017	5.741	5.799	5.736	5.741	140,550	-0.01(-0.17%)
Jun 29, 2017	5.784	5.784	5.736	5.750	151,451	-0.04(-0.67%)
Jun 28, 2017	5.789	5.794	5.751	5.789	209,589	+0.04(+0.76%)
Jun 27, 2017	5.809	5.809	5.721	5.745	165,746	-0.05(-0.84%)
Jun 26, 2017	5.779	5.794	5.752	5.794	208,305	+0.03(+0.59%)
Jun 23, 2017	5.736	5.765	5.716	5.760	101,017	+0.03(+0.51%)
Jun 22, 2017	5.721	5.775	5.692	5.731	161,540	+0.01(+0.26%)
Jun 21, 2017	5.736	5.775	5.702	5.716	217,164	-0.02(-0.42%)
Jun 20, 2017	5.745	5.745	5.707	5.741	155,486	-0.01(-0.17%)
Jun 19, 2017	5.765	5.765	5.711	5.750	141,984	+0.03(+0.52%)
Jun 16, 2017	5.697	5.731	5.687	5.721	108,579	+0.01(+0.25%)
Jun 15, 2017	5.663	5.721	5.653	5.707	240,884	+0.04(+0.77%)
Jun 14, 2017	5.770	5.770	5.663	5.663	367,817	-0.09(-1.52%)
Jun 13, 2017	5.716	5.774	5.714	5.750	141,891	+0.03(+0.60%)
Jun 12, 2017	5.682	5.736	5.682	5.716	117,800	+0.03(+0.50%)
Jun 09, 2017	5.702	5.731	5.673	5.688	112,476	-0.01(-0.16%)
Jun 08, 2017	5.716	5.716	5.677	5.697	135,849	+0.00(+0.09%)
Jun 07, 2017	5.677	5.716	5.668	5.692	226,281	+0.00(+0.08%)
Jun 06, 2017	5.726	5.726	5.682	5.687	156,038	-0.04(-0.67%)
Jun 05, 2017	5.740	5.740	5.706	5.726	189,469	+0.01(+0.25%)
Jun 02, 2017	5.740	5.740	5.697	5.711	142,528	-0.02(-0.34%)
Jun 01, 2017	5.711	5.735	5.687	5.731	171,530	+0.05(+0.85%)
May 31, 2017	5.687	5.688	5.653	5.682	113,284	+0.00(+0.00%)
May 30, 2017	5.702	5.711	5.668	5.682	106,949	-0.00(-0.08%)
May 26, 2017	5.692	5.721	5.663	5.687	240,577	-0.00(-0.08%)
May 25, 2017	5.716	5.721	5.687	5.692	142,766	+0.00(+0.08%)
May 24, 2017	5.702	5.702	5.653	5.687	343,907	+0.01(+0.17%)
May 23, 2017	5.649	5.711	5.638	5.677	138,825	+0.04(+0.77%)
May 22, 2017	5.605	5.634	5.605	5.634	78,398	+0.04(+0.69%)
May 19, 2017	5.581	5.615	5.581	5.595	89,562	+0.03(+0.61%)
May 18, 2017	5.538	5.576	5.499	5.562	190,431	+0.00(+0.09%)
May 17, 2017	5.620	5.624	5.522	5.557	239,435	-0.06(-1.03%)
May 16, 2017	5.610	5.620	5.586	5.615	118,478	+0.02(+0.43%)
May 15, 2017	5.639	5.639	5.576	5.591	140,407	-0.00(-0.09%)
May 12, 2017	5.562	5.620	5.547	5.595	246,332	+0.04(+0.78%)
May 11, 2017	5.600	5.600	5.545	5.552	185,437	-0.04(-0.78%)
May 10, 2017	5.605	5.611	5.581	5.595	219,971	-0.03(-0.60%)
May 09, 2017	5.644	5.658	5.624	5.629	245,333	-0.02(-0.43%)
May 08, 2017	5.625	5.658	5.596	5.653	293,241	+0.03(+0.51%)
May 05, 2017	5.625	5.668	5.572	5.625	341,253	+0.00(+0.00%)
May 04, 2017	5.601	5.636	5.524	5.625	459,625	+0.02(+0.34%)
May 03, 2017	5.582	5.615	5.577	5.605	234,457	+0.05(+0.86%)
May 02, 2017	5.538	5.582	5.538	5.558	237,635	+0.02(+0.35%)