PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	4.468	4.539	4.468	4.516	346,906	+0.03(+0.69%)
May 27, 2016	4.445	4.485	4.485	4.485	335,294	+0.04(+0.90%)
May 26, 2016	4.436	4.454	4.432	4.445	113,833	+0.01(+0.20%)
May 25, 2016	4.436	4.436	4.432	4.436	108,451	-0.00(-0.10%)
May 24, 2016	4.405	4.441	4.401	4.441	172,787	+0.04(+1.01%)
May 23, 2016	4.383	4.432	4.381	4.396	208,724	+0.02(+0.51%)
May 20, 2016	4.321	4.376	4.302	4.374	112,594	+0.06(+1.34%)
May 19, 2016	4.379	4.388	4.285	4.317	505,181	-0.10(-2.21%)
May 18, 2016	4.405	4.423	4.392	4.414	190,043	+0.01(+0.30%)
May 17, 2016	4.414	4.432	4.370	4.401	391,490	+0.00(+0.10%)
May 16, 2016	4.392	4.432	4.388	4.396	264,037	+0.00(+0.00%)
May 13, 2016	4.379	4.401	4.357	4.396	156,302	+0.04(+0.81%)
May 12, 2016	4.374	4.379	4.350	4.361	451,232	-0.01(-0.20%)
May 11, 2016	4.379	4.405	4.343	4.370	237,176	-0.02(-0.51%)
May 10, 2016	4.405	4.405	4.374	4.392	274,261	+0.02(+0.41%)
May 09, 2016	4.418	4.418	4.361	4.374	326,936	-0.03(-0.70%)
May 06, 2016	4.414	4.418	4.401	4.405	312,248	+0.00(+0.00%)
May 05, 2016	4.409	4.431	4.401	4.405	271,729	-0.00(-0.10%)
May 04, 2016	4.414	4.431	4.401	4.409	170,162	-0.01(-0.20%)
May 03, 2016	4.440	4.453	4.405	4.418	219,550	-0.01(-0.30%)
May 02, 2016	4.427	4.440	4.401	4.431	496,540	+0.04(+0.80%)
Apr 29, 2016	4.396	4.409	4.383	4.396	152,551	+0.01(+0.30%)
Apr 28, 2016	4.357	4.401	4.354	4.383	136,472	+0.00(+0.10%)
Apr 27, 2016	4.374	4.384	4.343	4.379	313,216	+0.01(+0.20%)
Apr 26, 2016	4.370	4.387	4.361	4.370	214,083	+0.01(+0.20%)
Apr 25, 2016	4.361	4.361	4.348	4.361	148,050	+0.00(+0.00%)
Apr 22, 2016	4.335	4.374	4.335	4.361	194,586	+0.04(+0.81%)
Apr 21, 2016	4.321	4.335	4.291	4.326	245,571	+0.02(+0.51%)
Apr 20, 2016	4.291	4.313	4.238	4.304	218,282	+0.02(+0.41%)
Apr 19, 2016	4.251	4.291	4.251	4.286	219,798	+0.04(+1.04%)
Apr 18, 2016	4.216	4.247	4.216	4.242	257,522	+0.03(+0.63%)
Apr 15, 2016	4.225	4.233	4.207	4.216	124,333	-0.01(-0.21%)
Apr 14, 2016	4.229	4.229	4.216	4.225	107,447	+0.01(+0.31%)
Apr 13, 2016	4.216	4.238	4.207	4.211	122,292	+0.01(+0.21%)
Apr 12, 2016	4.189	4.216	4.181	4.203	83,528	+0.03(+0.63%)
Apr 11, 2016	4.185	4.198	4.160	4.176	91,704	+0.01(+0.21%)
Apr 08, 2016	4.176	4.207	4.101	4.167	258,131	+0.02(+0.42%)
Apr 07, 2016	4.154	4.176	4.141	4.150	227,792	-0.04(-0.95%)
Apr 06, 2016	4.150	4.203	4.150	4.189	107,178	+0.03(+0.84%)
Apr 05, 2016	4.155	4.163	4.141	4.155	146,532	-0.01(-0.31%)
Apr 04, 2016	4.159	4.176	4.128	4.168	293,312	+0.01(+0.21%)
Apr 01, 2016	4.163	4.172	4.137	4.159	197,504	-0.01(-0.21%)
Mar 31, 2016	4.150	4.168	4.124	4.168	218,066	+0.01(+0.31%)
Mar 30, 2016	4.146	4.168	4.111	4.155	189,415	+0.01(+0.32%)
Mar 29, 2016	4.150	4.150	4.120	4.141	136,443	+0.01(+0.21%)
Mar 28, 2016	4.150	4.158	4.128	4.133	94,961	-0.02(-0.42%)
Mar 24, 2016	4.163	4.150	4.150	4.150	127,768	-0.02(-0.52%)
Mar 23, 2016	4.189	4.198	4.181	4.172	84,955	-0.01(-0.21%)
Mar 22, 2016	4.172	4.198	4.150	4.181	78,723	+0.01(+0.31%)
Mar 21, 2016	4.176	4.189	4.155	4.168	79,796	-0.02(-0.42%)
Mar 18, 2016	4.137	4.203	4.107	4.185	171,090	+0.05(+1.27%)
Mar 17, 2016	4.111	4.163	4.107	4.133	67,402	+0.02(+0.42%)
Mar 16, 2016	4.115	4.137	4.072	4.115	135,705	+0.00(+0.11%)
Mar 15, 2016	4.059	4.115	4.059	4.111	177,558	+0.03(+0.75%)
Mar 14, 2016	4.102	4.107	4.080	4.080	91,821	-0.02(-0.43%)
Mar 11, 2016	4.050	4.107	4.046	4.098	219,961	+0.06(+1.40%)
Mar 10, 2016	4.054	4.080	4.041	4.041	51,983	+0.00(+0.00%)
Mar 09, 2016	4.067	4.071	4.032	4.041	137,136	-0.00(-0.11%)
Mar 08, 2016	4.059	4.063	4.046	4.046	105,466	-0.01(-0.21%)
Mar 07, 2016	4.041	4.071	4.041	4.054	187,674	+0.01(+0.32%)
Mar 04, 2016	4.002	4.050	3.998	4.041	159,501	+0.03(+0.65%)
Mar 03, 2016	3.989	4.059	3.981	4.015	206,254	+0.03(+0.87%)
Mar 02, 2016	3.985	3.985	3.955	3.981	105,093	+0.00(+0.11%)