Pacific American Income Shares, Inc. Historical Stock Prices

PAI 
$13.48
*  
0.03
0.22%
Get PAI Alerts
*Delayed - data as of Sep. 18, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  13.52  13.55  13.46  13.48 11,981
09/17/2014 13.4 13.48 13.37 13.45 43,869
09/16/2014 13.47 13.47 13.42 13.42 10,282
09/15/2014 13.49 13.5 13.47 13.47 9,963
09/12/2014 13.64 13.64 13.46 13.48 16,805
09/11/2014 13.63 13.66 13.59 13.64 19,085
09/10/2014 13.59 13.63 13.535 13.63 23,988
09/09/2014 13.55 13.567 13.52 13.54 14,789
09/08/2014 13.7 13.717 13.57 13.57 12,433
09/05/2014 13.7 13.71 13.7 13.71 19,109
09/04/2014 13.71 13.727 13.7 13.7 30,527
09/03/2014 13.7 13.73 13.7 13.7 18,574
09/02/2014 13.72 13.73 13.7 13.7 21,513
08/29/2014 13.73 13.74 13.7 13.71 15,864
08/28/2014 13.73 13.78 13.72 13.72 21,959
08/27/2014 13.7 13.89 13.68 13.76 20,815
08/26/2014 13.67 13.75 13.67 13.7 36,842
08/25/2014 13.65 13.707 13.65 13.7 26,403
08/22/2014 13.67 13.7 13.6613 13.69 6,922
08/21/2014 13.68 13.7 13.66 13.7 6,368
08/20/2014 13.7 13.7 13.65 13.677 10,333
08/19/2014 13.76 13.76 13.65 13.71 14,636
08/18/2014 13.76 13.82 13.73 13.73 7,333
08/15/2014 13.71 13.7999 13.71 13.76 8,986
08/14/2014 13.64 13.71 13.63 13.7 12,176
08/13/2014 13.58 13.65 13.57 13.64 19,567
08/12/2014 13.57 13.61 13.57 13.6 6,976
08/11/2014 13.54 13.6 13.54 13.58 23,723
08/08/2014 13.44 13.55 13.44 13.54 9,618
08/07/2014 13.44 13.52 13.44 13.45 11,245
08/06/2014 13.38 13.507 13.38 13.47 9,538
08/05/2014 13.47 13.517 13.34 13.43 35,194
08/04/2014 13.45 13.548 13.43 13.45 15,012
08/01/2014 13.51 13.5599 13.45 13.49 13,497
07/31/2014 13.56 13.57 13.46 13.49 16,564
07/30/2014 13.73 13.73 13.59 13.6 15,169
07/29/2014 13.67 13.72 13.67 13.71 13,259
07/28/2014 13.64 13.71 13.64 13.69 15,543
07/25/2014 13.72 13.72 13.66 13.6799 12,145
07/24/2014 13.67 13.71 13.6502 13.71 13,779
07/23/2014 13.67 13.681 13.66 13.6696 3,604
07/22/2014 13.64 13.66 13.624 13.64 6,781
07/21/2014 13.66 13.667 13.59 13.59 10,685
07/18/2014 13.6 13.637 13.6 13.62 10,998
07/17/2014 13.62 13.659 13.62 13.63 10,058
07/16/2014 13.56 13.64 13.56 13.62 9,647
07/15/2014 13.64 13.7 13.62 13.63 26,515
07/14/2014 13.67 13.693 13.66 13.67 17,872
07/11/2014 13.65 13.7584 13.65 13.66 10,285
07/10/2014 13.7 13.76 13.68 13.68 11,336
07/09/2014 13.79 13.8 13.77 13.7806 6,667
07/08/2014 13.78 13.84 13.73 13.7906 24,484
07/07/2014 13.74 13.857 13.71 13.7808 24,022
07/03/2014 13.81 13.81 13.75 13.79 5,932
07/02/2014 13.85 13.87 13.84 13.86 8,799
07/01/2014 13.86 13.9299 13.84 13.89 17,015
06/30/2014 13.88 13.91 13.85 13.89 34,669
06/27/2014 13.81 13.88 13.7956 13.88 14,360
06/26/2014 13.76 13.8 13.73 13.7999 8,619
06/25/2014 13.7 13.78 13.7 13.78 8,260
06/24/2014 13.73 13.79 13.65 13.69 26,516
06/23/2014 13.67 13.74 13.67 13.69 22,260
06/20/2014 13.65 13.71 13.65 13.67 9,660
06/19/2014 13.66 13.73 13.65 13.66 25,182
06/18/2014 13.71 13.717 13.65 13.69 32,372
06/17/2014 13.75 13.75 13.68 13.7 37,417
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?