PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	6.065	6.140	6.055	6.075	237,622	-0.01(-0.16%)
Sep 28, 2017	6.060	6.095	6.049	6.085	168,336	+0.03(+0.50%)
Sep 27, 2017	6.080	6.085	6.035	6.055	136,052	-0.03(-0.41%)
Sep 26, 2017	6.055	6.095	6.015	6.080	173,765	+0.01(+0.17%)
Sep 25, 2017	6.075	6.080	6.045	6.070	101,412	-0.01(-0.16%)
Sep 22, 2017	6.020	6.080	6.020	6.080	112,760	+0.05(+0.83%)
Sep 21, 2017	6.050	6.073	6.020	6.030	193,035	-0.01(-0.17%)
Sep 20, 2017	6.020	6.040	6.005	6.040	161,481	+0.03(+0.50%)
Sep 19, 2017	6.030	6.045	6.010	6.010	173,647	-0.03(-0.42%)
Sep 18, 2017	6.050	6.085	6.025	6.035	237,742	-0.03(-0.41%)
Sep 15, 2017	6.040	6.080	6.040	6.060	111,980	+0.01(+0.17%)
Sep 14, 2017	6.045	6.065	6.045	6.050	67,185	-0.02(-0.33%)
Sep 13, 2017	6.045	6.075	6.045	6.070	74,064	+0.02(+0.33%)
Sep 12, 2017	6.045	6.075	6.045	6.050	115,214	+0.00(+0.00%)
Sep 11, 2017	6.100	6.130	6.045	6.050	190,130	-0.04(-0.66%)
Sep 08, 2017	6.080	6.105	6.055	6.090	218,861	-0.01(-0.08%)
Sep 07, 2017	6.075	6.120	6.035	6.095	250,487	+0.00(+0.08%)
Sep 06, 2017	6.070	6.095	6.040	6.090	147,255	+0.05(+0.82%)
Sep 05, 2017	6.040	6.090	6.036	6.040	124,363	-0.00(-0.08%)
Sep 01, 2017	6.045	6.045	6.020	6.045	148,967	+0.02(+0.41%)
Aug 31, 2017	6.040	6.055	6.020	6.020	122,817	-0.01(-0.25%)
Aug 30, 2017	6.060	6.095	6.035	6.035	147,170	+0.00(+0.00%)
Aug 29, 2017	5.956	6.055	5.936	6.035	277,031	+0.07(+1.16%)
Aug 28, 2017	6.010	6.010	5.936	5.966	190,870	-0.03(-0.49%)
Aug 25, 2017	5.961	5.996	5.956	5.996	118,868	+0.04(+0.67%)
Aug 24, 2017	5.941	5.965	5.926	5.956	62,997	+0.01(+0.25%)
Aug 23, 2017	5.896	5.951	5.896	5.941	99,795	+0.03(+0.51%)
Aug 22, 2017	5.896	5.931	5.884	5.911	117,037	+0.03(+0.59%)
Aug 21, 2017	5.826	5.886	5.826	5.876	251,388	+0.03(+0.60%)
Aug 18, 2017	5.846	5.896	5.802	5.841	476,312	-0.00(-0.09%)
Aug 17, 2017	5.916	5.916	5.846	5.846	268,005	-0.06(-1.09%)
Aug 16, 2017	5.951	5.976	5.901	5.911	202,356	-0.05(-0.92%)
Aug 15, 2017	5.951	5.971	5.886	5.966	125,263	+0.00(+0.08%)
Aug 14, 2017	5.946	6.010	5.946	5.961	239,069	+0.02(+0.42%)
Aug 11, 2017	5.921	5.976	5.846	5.936	444,107	-0.00(-0.08%)
Aug 10, 2017	6.040	6.040	5.816	5.941	951,132	-0.08(-1.32%)
Aug 09, 2017	6.090	6.105	6.010	6.020	328,263	-0.08(-1.30%)
Aug 08, 2017	6.125	6.145	6.095	6.100	256,262	-0.01(-0.16%)
Aug 07, 2017	6.140	6.143	6.100	6.110	237,237	+0.00(+0.00%)
Aug 04, 2017	6.125	6.135	6.095	6.110	159,082	+0.01(+0.24%)
Aug 03, 2017	6.085	6.115	6.070	6.095	160,212	+0.03(+0.49%)
Aug 02, 2017	6.016	6.095	6.015	6.065	277,562	+0.07(+1.15%)
Aug 01, 2017	6.021	6.046	5.986	5.996	273,548	-0.02(-0.33%)
Jul 31, 2017	6.085	6.085	5.996	6.016	321,325	-0.04(-0.73%)
Jul 28, 2017	6.090	6.100	6.056	6.061	195,440	-0.01(-0.24%)
Jul 27, 2017	6.090	6.090	6.061	6.075	175,864	+0.02(+0.41%)
Jul 26, 2017	6.095	6.095	6.051	6.051	232,854	-0.02(-0.41%)
Jul 25, 2017	6.041	6.095	6.041	6.075	268,462	+0.04(+0.65%)
Jul 24, 2017	6.056	6.075	6.031	6.036	175,805	+0.00(+0.00%)
Jul 21, 2017	6.016	6.056	6.011	6.036	202,791	+0.01(+0.16%)
Jul 20, 2017	6.016	6.051	5.996	6.026	149,818	+0.03(+0.58%)
Jul 19, 2017	5.996	6.011	5.981	5.991	108,869	+0.01(+0.25%)
Jul 18, 2017	5.907	5.982	5.902	5.977	215,574	+0.07(+1.26%)
Jul 17, 2017	5.957	5.957	5.878	5.902	200,290	-0.06(-0.99%)
Jul 14, 2017	5.942	6.001	5.917	5.962	178,883	+0.04(+0.67%)
Jul 13, 2017	5.947	5.948	5.907	5.922	128,422	-0.02(-0.33%)
Jul 12, 2017	5.917	5.962	5.888	5.942	270,509	+0.03(+0.59%)
Jul 11, 2017	5.912	5.927	5.878	5.907	195,260	+0.01(+0.25%)
Jul 10, 2017	5.858	5.893	5.857	5.893	211,289	+0.04(+0.75%)
Jul 07, 2017	5.844	5.866	5.831	5.849	122,482	+0.02(+0.42%)
Jul 06, 2017	5.795	5.839	5.795	5.824	128,487	+0.00(+0.08%)
Jul 05, 2017	5.863	5.873	5.819	5.819	147,763	-0.02(-0.42%)