PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	4.146	4.176	4.071	4.094	752,111	-0.09(-2.19%)
May 30, 2013	4.153	4.202	4.130	4.186	406,314	+0.04(+0.87%)
May 29, 2013	4.209	4.228	4.048	4.150	1,471,969	-0.09(-2.16%)
May 28, 2013	4.333	4.353	4.209	4.241	895,540	-0.10(-2.34%)
May 24, 2013	4.333	4.346	4.313	4.343	225,430	+0.00(+0.08%)
May 23, 2013	4.304	4.353	4.304	4.340	390,410	-0.03(-0.68%)
May 22, 2013	4.343	4.392	4.343	4.369	137,222	+0.02(+0.38%)
May 21, 2013	4.386	4.386	4.320	4.353	409,011	-0.01(-0.23%)
May 20, 2013	4.392	4.395	4.333	4.363	343,594	-0.03(-0.67%)
May 17, 2013	4.402	4.412	4.392	4.392	284,724	-0.01(-0.22%)
May 16, 2013	4.402	4.412	4.402	4.402	385,013	-0.03(-0.74%)
May 15, 2013	4.405	4.435	4.405	4.435	201,560	+0.00(+0.07%)
May 13, 2013	4.438	4.445	4.415	4.431	245,151	+0.01(+0.15%)
May 10, 2013	4.431	4.441	4.418	4.425	331,775	-0.01(-0.22%)
May 09, 2013	4.464	4.477	4.422	4.435	252,003	-0.04(-0.81%)
May 08, 2013	4.451	4.471	4.438	4.471	261,039	+0.03(+0.73%)
May 07, 2013	4.442	4.451	4.428	4.438	276,094	+0.01(+0.15%)
May 06, 2013	4.435	4.443	4.419	4.432	265,843	+0.00(+0.00%)
May 03, 2013	4.432	4.445	4.428	4.432	139,541	+0.00(+0.07%)
May 02, 2013	4.442	4.442	4.415	4.428	173,224	-0.01(-0.29%)
May 01, 2013	4.435	4.442	4.406	4.442	155,627	+0.01(+0.29%)
Apr 30, 2013	4.399	4.435	4.399	4.428	156,041	+0.03(+0.67%)
Apr 29, 2013	4.422	4.428	4.396	4.399	161,154	-0.03(-0.66%)
Apr 26, 2013	4.425	4.442	4.415	4.428	240,820	+0.01(+0.29%)
Apr 25, 2013	4.438	4.445	4.409	4.415	193,741	-0.01(-0.22%)
Apr 24, 2013	4.428	4.445	4.419	4.425	246,464	+0.01(+0.15%)
Apr 23, 2013	4.425	4.442	4.412	4.419	267,519	+0.01(+0.22%)
Apr 22, 2013	4.412	4.419	4.393	4.409	213,297	-0.00(-0.07%)
Apr 19, 2013	4.376	4.412	4.370	4.412	254,980	+0.04(+0.89%)
Apr 18, 2013	4.370	4.386	4.360	4.373	124,766	-0.01(-0.15%)
Apr 17, 2013	4.357	4.380	4.357	4.380	149,577	+0.00(+0.07%)
Apr 16, 2013	4.376	4.393	4.341	4.376	294,354	+0.01(+0.22%)
Apr 15, 2013	4.376	4.376	4.350	4.367	121,388	-0.02(-0.37%)
Apr 12, 2013	4.347	4.386	4.344	4.383	237,641	+0.04(+0.82%)
Apr 11, 2013	4.337	4.354	4.331	4.347	203,624	+0.02(+0.38%)
Apr 10, 2013	4.393	4.396	4.331	4.331	125,878	-0.02(-0.45%)
Apr 09, 2013	4.354	4.363	4.344	4.350	153,477	-0.01(-0.30%)
Apr 08, 2013	4.347	4.363	4.331	4.363	206,831	+0.03(+0.60%)
Apr 05, 2013	4.315	4.350	4.311	4.337	229,499	+0.01(+0.30%)
Apr 04, 2013	4.302	4.350	4.302	4.325	201,931	+0.02(+0.38%)
Apr 03, 2013	4.337	4.347	4.302	4.308	183,291	-0.04(-0.89%)
Apr 02, 2013	4.237	4.357	4.237	4.347	254,547	+0.03(+0.67%)
Apr 01, 2013	4.315	4.321	4.305	4.318	178,833	+0.01(+0.30%)
Mar 28, 2013	4.292	4.318	4.279	4.305	251,935	+0.01(+0.30%)
Mar 27, 2013	4.286	4.312	4.276	4.292	176,063	+0.02(+0.38%)
Mar 26, 2013	4.315	4.315	4.270	4.276	250,148	-0.04(-0.90%)
Mar 25, 2013	4.305	4.315	4.276	4.315	152,557	+0.01(+0.30%)
Mar 22, 2013	4.292	4.318	4.292	4.302	310,256	+0.00(+0.08%)
Mar 21, 2013	4.299	4.305	4.282	4.299	92,817	+0.00(+0.00%)
Mar 20, 2013	4.266	4.308	4.231	4.299	190,677	+0.04(+0.83%)
Mar 19, 2013	4.276	4.299	4.257	4.263	164,386	-0.03(-0.60%)
Mar 18, 2013	4.228	4.289	4.228	4.289	219,482	+0.05(+1.30%)
Mar 15, 2013	4.295	4.321	4.224	4.234	370,005	-0.06(-1.43%)
Mar 14, 2013	4.318	4.318	4.292	4.295	267,968	-0.02(-0.38%)
Mar 13, 2013	4.292	4.325	4.292	4.312	309,743	+0.01(+0.30%)
Mar 12, 2013	4.302	4.308	4.292	4.299	461,917	-0.01(-0.23%)
Mar 11, 2013	4.321	4.354	4.302	4.308	214,316	-0.01(-0.24%)
Mar 08, 2013	4.328	4.334	4.302	4.319	168,841	-0.01(-0.13%)
Mar 07, 2013	4.325	4.337	4.292	4.325	229,425	-0.01(-0.15%)
Mar 06, 2013	4.312	4.334	4.305	4.331	161,339	+0.03(+0.67%)
Mar 05, 2013	4.334	4.341	4.286	4.302	396,081	-0.02(-0.45%)
Mar 04, 2013	4.312	4.328	4.299	4.321	228,060	+0.02(+0.52%)