PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	4.461	4.487	4.453	4.487	164,135	+0.03(+0.59%)
May 28, 2015	4.461	4.469	4.449	4.461	189,616	-0.02(-0.36%)
May 27, 2015	4.461	4.480	4.445	4.477	306,107	+0.02(+0.37%)
May 26, 2015	4.449	4.461	4.433	4.461	187,720	-0.00(-0.08%)
May 22, 2015	4.441	4.464	4.464	4.464	95,414	+0.01(+0.17%)
May 21, 2015	4.433	4.457	4.425	4.457	342,100	+0.02(+0.36%)
May 20, 2015	4.433	4.445	4.421	4.441	427,860	-0.01(-0.18%)
May 19, 2015	4.429	4.453	4.429	4.449	513,713	-0.01(-0.18%)
May 18, 2015	4.472	4.472	4.437	4.457	383,121	-0.01(-0.27%)
May 15, 2015	4.453	4.472	4.445	4.469	318,021	+0.01(+0.18%)
May 14, 2015	4.457	4.472	4.445	4.461	319,010	+0.00(+0.09%)
May 13, 2015	4.453	4.464	4.429	4.457	370,820	-0.01(-0.18%)
May 12, 2015	4.437	4.469	4.433	4.465	297,376	+0.00(+0.09%)
May 11, 2015	4.472	4.484	4.425	4.461	458,840	-0.03(-0.62%)
May 08, 2015	4.500	4.509	4.480	4.488	327,776	-0.01(-0.26%)
May 07, 2015	4.492	4.508	4.469	4.500	298,049	+0.00(+0.09%)
May 06, 2015	4.520	4.540	4.492	4.496	146,970	-0.03(-0.70%)
May 05, 2015	4.552	4.554	4.520	4.528	70,873	-0.02(-0.52%)
May 04, 2015	4.528	4.556	4.528	4.552	223,057	+0.02(+0.35%)
May 01, 2015	4.532	4.536	4.516	4.536	168,711	+0.02(+0.35%)
Apr 30, 2015	4.504	4.528	4.504	4.520	102,702	+0.01(+0.26%)
Apr 29, 2015	4.504	4.540	4.500	4.508	214,543	-0.00(-0.09%)
Apr 28, 2015	4.516	4.528	4.508	4.512	116,609	-0.00(-0.09%)
Apr 27, 2015	4.512	4.520	4.508	4.516	142,673	+0.01(+0.18%)
Apr 24, 2015	4.504	4.512	4.500	4.508	144,961	+0.00(+0.09%)
Apr 23, 2015	4.516	4.516	4.496	4.504	104,208	-0.01(-0.26%)
Apr 22, 2015	4.508	4.520	4.504	4.516	142,819	+0.00(+0.09%)
Apr 21, 2015	4.492	4.520	4.492	4.512	139,681	+0.02(+0.35%)
Apr 20, 2015	4.496	4.512	4.488	4.496	171,910	-0.00(-0.09%)
Apr 17, 2015	4.504	4.512	4.492	4.500	166,496	-0.01(-0.18%)
Apr 16, 2015	4.512	4.528	4.504	4.508	198,178	-0.01(-0.26%)
Apr 15, 2015	4.544	4.544	4.512	4.520	126,260	-0.02(-0.35%)
Apr 14, 2015	4.536	4.548	4.512	4.536	142,832	-0.01(-0.17%)
Apr 13, 2015	4.528	4.552	4.524	4.544	120,046	+0.00(+0.00%)
Apr 10, 2015	4.544	4.564	4.536	4.544	129,411	+0.01(+0.12%)
Apr 09, 2015	4.540	4.556	4.524	4.539	164,550	-0.01(-0.11%)
Apr 08, 2015	4.536	4.548	4.520	4.544	173,169	+0.01(+0.17%)
Apr 07, 2015	4.536	4.536	4.520	4.536	160,879	+0.02(+0.43%)
Apr 06, 2015	4.493	4.536	4.489	4.516	271,514	+0.03(+0.70%)
Apr 02, 2015	4.461	4.485	4.485	4.485	220,893	-0.00(-0.09%)
Apr 01, 2015	4.465	4.493	4.461	4.489	113,346	+0.02(+0.44%)
Mar 31, 2015	4.481	4.489	4.458	4.469	202,147	-0.01(-0.26%)
Mar 30, 2015	4.481	4.497	4.477	4.481	166,271	-0.02(-0.35%)
Mar 27, 2015	4.473	4.497	4.467	4.497	130,150	+0.01(+0.26%)
Mar 26, 2015	4.528	4.528	4.469	4.485	109,683	+0.00(+0.09%)
Mar 25, 2015	4.473	4.489	4.469	4.481	144,493	-0.00(-0.09%)
Mar 24, 2015	4.481	4.493	4.477	4.485	130,658	-0.01(-0.17%)
Mar 23, 2015	4.477	4.497	4.477	4.493	78,746	-0.00(-0.09%)
Mar 20, 2015	4.489	4.497	4.473	4.497	118,389	+0.01(+0.17%)
Mar 19, 2015	4.461	4.505	4.461	4.489	110,801	+0.02(+0.35%)
Mar 18, 2015	4.516	4.516	4.469	4.473	193,472	-0.05(-1.13%)
Mar 17, 2015	4.512	4.536	4.512	4.524	107,207	-0.00(-0.09%)
Mar 16, 2015	4.532	4.540	4.524	4.528	143,116	-0.03(-0.60%)
Mar 13, 2015	4.567	4.567	4.552	4.556	63,237	-0.00(-0.09%)
Mar 12, 2015	4.520	4.567	4.520	4.559	82,470	+0.04(+0.78%)
Mar 11, 2015	4.575	4.583	4.512	4.524	301,075	-0.05(-1.20%)
Mar 10, 2015	4.603	4.603	4.579	4.579	203,494	-0.02(-0.34%)
Mar 09, 2015	4.595	4.599	4.587	4.595	104,678	+0.01(+0.25%)
Mar 06, 2015	4.603	4.603	4.571	4.583	106,948	-0.02(-0.42%)
Mar 05, 2015	4.610	4.630	4.595	4.603	106,932	-0.03(-0.59%)
Mar 04, 2015	4.568	4.645	4.595	4.630	194,205	+0.04(+0.76%)
Mar 03, 2015	4.599	4.618	4.595	4.595	183,718	+0.00(+0.00%)