PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	4.870	4.870	4.812	4.843	173,310	-0.03(-0.56%)
Aug 30, 2016	4.852	4.879	4.798	4.870	227,493	+0.05(+0.94%)
Aug 29, 2016	4.794	4.838	4.791	4.825	199,876	+0.04(+0.75%)
Aug 26, 2016	4.816	4.825	4.789	4.789	222,156	+0.00(+0.09%)
Aug 25, 2016	4.780	4.794	4.762	4.785	167,699	+0.01(+0.19%)
Aug 24, 2016	4.780	4.785	4.755	4.776	95,086	-0.01(-0.19%)
Aug 23, 2016	4.771	4.785	4.771	4.785	47,758	+0.02(+0.47%)
Aug 22, 2016	4.753	4.762	4.739	4.762	68,146	-0.01(-0.19%)
Aug 19, 2016	4.749	4.780	4.749	4.771	154,007	+0.00(+0.09%)
Aug 18, 2016	4.739	4.767	4.739	4.767	71,582	+0.01(+0.17%)
Aug 17, 2016	4.762	4.771	4.730	4.758	131,532	-0.01(-0.17%)
Aug 16, 2016	4.771	4.772	4.762	4.767	110,946	+0.00(+0.09%)
Aug 15, 2016	4.717	4.780	4.717	4.762	122,223	+0.03(+0.67%)
Aug 12, 2016	4.708	4.744	4.708	4.730	89,111	+0.00(+0.10%)
Aug 11, 2016	4.717	4.749	4.699	4.726	111,717	+0.02(+0.38%)
Aug 10, 2016	4.699	4.749	4.699	4.708	101,025	+0.00(+0.00%)
Aug 09, 2016	4.694	4.739	4.690	4.708	198,320	-0.01(-0.29%)
Aug 08, 2016	4.704	4.726	4.690	4.721	182,962	+0.00(+0.00%)
Aug 05, 2016	4.645	4.730	4.645	4.721	247,405	+0.07(+1.42%)
Aug 04, 2016	4.623	4.681	4.623	4.655	200,892	+0.02(+0.41%)
Aug 03, 2016	4.614	4.636	4.601	4.636	101,727	+0.01(+0.19%)
Aug 02, 2016	4.610	4.659	4.587	4.627	432,649	-0.04(-0.77%)
Aug 01, 2016	4.690	4.695	4.605	4.663	189,433	-0.03(-0.57%)
Jul 29, 2016	4.650	4.690	4.641	4.690	152,209	+0.02(+0.48%)
Jul 28, 2016	4.654	4.668	4.569	4.668	156,063	-0.00(-0.10%)
Jul 27, 2016	4.659	4.677	4.654	4.672	117,739	-0.00(-0.10%)
Jul 26, 2016	4.614	4.677	4.614	4.677	210,473	+0.03(+0.58%)
Jul 25, 2016	4.632	4.690	4.619	4.650	144,752	+0.02(+0.39%)
Jul 22, 2016	4.619	4.650	4.619	4.632	62,840	+0.01(+0.19%)
Jul 21, 2016	4.619	4.641	4.619	4.623	142,243	+0.00(+0.00%)
Jul 20, 2016	4.601	4.645	4.583	4.623	187,404	+0.00(+0.00%)
Jul 19, 2016	4.614	4.633	4.587	4.623	146,967	-0.01(-0.19%)
Jul 18, 2016	4.601	4.645	4.578	4.632	205,001	+0.04(+0.98%)
Jul 15, 2016	4.614	4.654	4.569	4.587	181,936	-0.03(-0.58%)
Jul 14, 2016	4.668	4.694	4.614	4.614	251,427	-0.00(-0.10%)
Jul 13, 2016	4.704	4.704	4.614	4.619	168,882	-0.09(-2.00%)
Jul 12, 2016	4.690	4.753	4.681	4.713	161,484	+0.02(+0.48%)
Jul 11, 2016	4.730	4.744	4.677	4.690	152,776	-0.04(-0.95%)
Jul 08, 2016	4.668	4.771	4.659	4.735	323,617	+0.08(+1.63%)
Jul 07, 2016	4.636	4.686	4.619	4.659	191,911	+0.04(+0.87%)
Jul 06, 2016	4.574	4.627	4.574	4.619	104,230	+0.04(+0.97%)
Jul 05, 2016	4.552	4.583	4.550	4.574	149,984	+0.01(+0.19%)
Jul 01, 2016	4.543	4.565	4.565	4.565	215,705	+0.01(+0.19%)
Jun 30, 2016	4.516	4.579	4.516	4.556	242,848	+0.05(+1.08%)
Jun 29, 2016	4.512	4.539	4.508	4.508	240,314	-0.00(-0.10%)
Jun 28, 2016	4.490	4.521	4.474	4.512	247,416	+0.02(+0.49%)
Jun 27, 2016	4.485	4.503	4.419	4.490	189,521	-0.03(-0.69%)
Jun 24, 2016	4.450	4.592	4.450	4.521	262,635	-0.07(-1.45%)
Jun 23, 2016	4.539	4.601	4.530	4.587	185,921	+0.06(+1.37%)
Jun 22, 2016	4.534	4.542	4.512	4.525	62,254	-0.01(-0.20%)
Jun 21, 2016	4.516	4.552	4.503	4.534	168,868	+0.02(+0.39%)
Jun 20, 2016	4.490	4.521	4.490	4.516	123,103	+0.04(+0.89%)
Jun 17, 2016	4.463	4.503	4.463	4.477	135,385	+0.01(+0.20%)
Jun 16, 2016	4.459	4.494	4.452	4.468	152,075	-0.03(-0.69%)
Jun 15, 2016	4.437	4.534	4.437	4.499	405,846	+0.06(+1.40%)
Jun 14, 2016	4.428	4.477	4.401	4.437	308,923	-0.01(-0.20%)
Jun 13, 2016	4.450	4.463	4.432	4.445	204,302	-0.02(-0.50%)
Jun 10, 2016	4.472	4.479	4.437	4.468	218,791	-0.01(-0.30%)
Jun 09, 2016	4.485	4.499	4.469	4.481	121,967	+0.00(+0.10%)
Jun 08, 2016	4.455	4.481	4.437	4.477	306,125	+0.02(+0.49%)
Jun 07, 2016	4.463	4.476	4.433	4.455	166,114	+0.02(+0.40%)
Jun 06, 2016	4.463	4.477	4.415	4.437	737,803	-0.03(-0.59%)
Jun 03, 2016	4.463	4.481	4.446	4.463	249,350	+0.01(+0.30%)
Jun 02, 2016	4.459	4.477	4.441	4.450	310,396	-0.01(-0.30%)