Pacific American Income Shares, Inc. Historical Stock Prices

PAI 
$13.31
*  
0.03
0.22%
Get PAI Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading PAI now
Exchange: NYSE

Community Rating:
View:    PAI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  13.38  13.30  13.31 5,570
05/28/2015 13.36 13.3899 13.32 13.34 8,841
05/27/2015 13.34 13.3483 13.29 13.3483 12,744
05/26/2015 13.32 13.34 13.25 13.32 14,122
05/22/2015 13.32 13.362 13.3101 13.33 19,460
05/21/2015 13.35 13.399 13.31 13.34 12,846
05/20/2015 13.51 13.51 13.32 13.36 20,978
05/19/2015 13.5 13.5 13.4701 13.489 3,782
05/18/2015 13.5 13.5599 13.4701 13.51 11,438
05/15/2015 13.48 13.54 13.46 13.51 26,344
05/14/2015 13.48 13.5269 13.45 13.49 14,609
05/13/2015 13.58 13.58 13.47 13.49 9,859
05/12/2015 13.57 13.57 13.39 13.53 38,173
05/11/2015 13.67 13.6847 13.53 13.63 34,233
05/08/2015 13.8 13.8 13.68 13.71 11,044
05/07/2015 13.73 13.75 13.675 13.7 10,871
05/06/2015 13.69 13.74 13.65 13.71 14,848
05/05/2015 13.83 13.83 13.65 13.72 29,012
05/04/2015 13.85 13.88 13.8 13.8 23,871
05/01/2015 13.92 13.92 13.86 13.87 23,054
04/30/2015 13.98 13.98 13.89 13.915 20,676
04/29/2015 13.97 14 13.93 14 5,818
04/28/2015 13.99 14.05 13.97 13.97 97,027
04/27/2015 14 14.04 13.98 13.98 21,974
04/24/2015 14 14.05 13.98 14.01 18,041
04/23/2015 13.99 14 13.94 13.97 13,416
04/22/2015 13.93 14.03 13.93 14 18,594
04/21/2015 13.97 14.04 13.97 13.98 21,543
04/20/2015 14 14.0875 13.975 14 14,178
04/17/2015 13.97 14 13.97 13.99 12,836
04/16/2015 13.96 14 13.96 13.97 10,813
04/15/2015 13.98 14 13.89 13.96 18,454
04/14/2015 13.94 13.99 13.88 13.9868 6,755
04/13/2015 14 14 13.91 13.91 11,800
04/10/2015 14.03 14.03 13.9762 13.9799 5,049
04/09/2015 13.97 14.05 13.92 13.99 8,261
04/08/2015 13.94 13.96 13.9 13.95 9,916
04/07/2015 13.92 13.92 13.874 13.9 5,259
04/06/2015 13.73 13.92 13.73 13.92 24,584
04/02/2015 13.84 13.87 13.83 13.83 8,735
04/01/2015 13.92 14.135 13.89 13.91 5,058
03/31/2015 13.88 13.91 13.81 13.91 9,329
03/30/2015 13.88 13.9 13.85 13.85 11,321
03/27/2015 13.83 13.86 13.79 13.79 21,807
03/26/2015 13.85 13.87 13.76 13.79 20,019
03/25/2015 13.82 13.89 13.8048 13.84 14,421
03/24/2015 13.75 13.8 13.73 13.77 10,681
03/23/2015 13.7 13.83 13.7 13.7401 10,463
03/20/2015 13.66 13.71 13.66 13.71 5,377
03/19/2015 13.73 13.79 13.62 13.662 15,590
03/18/2015 13.67 13.7477 13.61 13.7401 11,643
03/17/2015 13.62 13.7 13.59 13.675 17,506
03/16/2015 13.64 13.66 13.56 13.59 12,667
03/13/2015 13.69 13.69 13.56 13.57 8,868
03/12/2015 13.74 13.749 13.69 13.71 15,733
03/11/2015 13.73 13.73 13.62 13.62 9,901
03/10/2015 13.64 13.76 13.63 13.68 13,527
03/09/2015 13.61 13.71 13.56 13.64 17,338
03/06/2015 13.7 13.7 13.59 13.59 14,985
03/05/2015 13.7 13.74 13.7 13.73 14,787
03/04/2015 13.84 13.84 13.7 13.7 12,378
03/03/2015 13.76 13.85 13.72 13.84 32,330
03/02/2015 13.74 13.86 13.7 13.72 17,153
02/27/2015 13.82 13.8242 13.72 13.72 11,062
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?