PIMCO Income Strategy Fund Historical Stock Prices

PFL 
$11.19
*  
0.04
0.36%
Get PFL Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading PFL now
Exchange: NYSE

Community Rating:
View:    PFL Pre-Market
 
 
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 21-FEB-2015 TO 21-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  11.14  11.19  11.11  11.19 136,246
05/21/2015 11.13 11.19 11.11 11.19 136,246
05/20/2015 11.13 11.16 11.1 11.15 170,401
05/19/2015 11.12 11.18 11.12 11.17 204,593
05/18/2015 11.23 11.23 11.14 11.19 152,583
05/15/2015 11.18 11.229 11.16 11.22 126,656
05/14/2015 11.19 11.23 11.16 11.2 127,050
05/13/2015 11.18 11.2096 11.12 11.19 147,684
05/12/2015 11.14 11.22 11.13 11.21 118,434
05/11/2015 11.23 11.26 11.11 11.2 182,739
05/08/2015 11.3 11.321 11.25 11.27 130,541
05/07/2015 11.28 11.32 11.22 11.2999 118,702
05/06/2015 11.44 11.49 11.37 11.38 58,070
05/05/2015 11.52 11.526 11.4403 11.46 28,003
05/04/2015 11.46 11.53 11.46 11.52 88,133
05/01/2015 11.47 11.48 11.43 11.48 66,660
04/30/2015 11.4 11.46 11.4 11.44 40,579
04/29/2015 11.4 11.5 11.39 11.41 84,769
04/28/2015 11.43 11.46 11.41 11.42 46,074
04/27/2015 11.42 11.44 11.41 11.43 56,372
04/24/2015 11.4 11.42 11.39 11.41 57,276
04/23/2015 11.43 11.43 11.38 11.4001 41,174
04/22/2015 11.41 11.44 11.4 11.43 56,430
04/21/2015 11.37 11.44 11.37 11.42 55,190
04/20/2015 11.38 11.42 11.36 11.38 67,924
04/17/2015 11.4 11.42 11.37 11.39 65,785
04/16/2015 11.42 11.459 11.4 11.41 78,303
04/15/2015 11.5 11.5 11.42 11.44 49,887
04/14/2015 11.48 11.51 11.42 11.48 56,435
04/13/2015 11.46 11.52 11.45 11.5 47,432
04/10/2015 11.5 11.55 11.48 11.5 51,132
04/09/2015 11.49 11.53 11.45 11.4868 65,016
04/08/2015 11.57 11.6 11.53 11.59 67,890
04/07/2015 11.57 11.57 11.53 11.57 63,072
04/06/2015 11.46 11.57 11.45 11.52 106,446
04/02/2015 11.38 11.47 11.38 11.44 86,560
04/01/2015 11.39 11.46 11.38 11.45 44,437
03/31/2015 11.43 11.45 11.37 11.4 79,251
03/30/2015 11.43 11.47 11.42 11.43 65,186
03/27/2015 11.41 11.47 11.395 11.47 51,025
03/26/2015 11.55 11.55 11.4 11.44 43,001
03/25/2015 11.41 11.4498 11.4 11.43 56,648
03/24/2015 11.43 11.46 11.42 11.44 51,224
03/23/2015 11.42 11.47 11.42 11.46 30,872
03/20/2015 11.45 11.47 11.41 11.47 46,414
03/19/2015 11.38 11.49 11.38 11.45 43,439
03/18/2015 11.52 11.52 11.4 11.4099 75,850
03/17/2015 11.51 11.5695 11.51 11.54 42,030
03/16/2015 11.56 11.5801 11.54 11.55 56,108
03/13/2015 11.65 11.65 11.61 11.62 24,792
03/12/2015 11.53 11.6499 11.53 11.63 32,332
03/11/2015 11.67 11.6899 11.51 11.54 118,035
03/10/2015 11.74 11.74 11.68 11.68 79,779
03/09/2015 11.81 11.82 11.79 11.81 40,726
03/06/2015 11.83 11.83 11.75 11.78 41,609
03/05/2015 11.85 11.8995 11.81 11.83 41,603
03/04/2015 11.74 11.94 11.74 11.9 75,557
03/03/2015 11.82 11.87 11.81 11.81 71,477
03/02/2015 11.78 11.82 11.75 11.81 49,349
02/27/2015 11.7 11.78 11.7 11.78 70,654
02/26/2015 11.66 11.72 11.66 11.72 22,138
02/25/2015 11.69 11.71 11.63 11.68 30,875
02/24/2015 11.66 11.6899 11.62 11.66 89,327
02/23/2015 11.65 11.74 11.6391 11.71 50,455
*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?