PIMCO Income Strategy Fund Historical Stock Prices

PFL 
$11.41
*  
0.01
0.09%
Get PFL Alerts
*Delayed - data as of Apr. 1, 2015 13:45 ET  -  Find a broker to begin trading PFL now
Exchange: NYSE

Community Rating:
View:    PFL Real Time
 
 
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 31-DEC-2014 TO 31-MAR-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.
13:45  11.425  11.43  11.38  11.41 29,016
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
02/20/2015 11.62 11.6528 11.6099 11.62 40,116
02/19/2015 11.57 11.66 11.57 11.59 28,629
02/18/2015 11.62 11.62 11.58 11.59 51,450
02/17/2015 11.62 11.68 11.582 11.59 40,262
02/13/2015 11.62 11.68 11.61 11.65 43,646
02/12/2015 11.55 11.63 11.55 11.59 45,062
02/11/2015 11.6 11.6099 11.51 11.59 45,071
02/10/2015 11.64 11.69 11.55 11.58 62,643
02/09/2015 11.6 11.755 11.5948 11.69 65,684
02/06/2015 11.59 11.65 11.54 11.58 58,255
02/05/2015 11.67 11.68 11.58 11.59 74,733
02/04/2015 11.61 11.6599 11.52 11.62 49,484
02/03/2015 11.76 11.76 11.66 11.67 85,543
02/02/2015 11.78 11.78 11.67 11.7 77,998
01/30/2015 11.79 11.808 11.71 11.75 57,781
01/29/2015 11.94 12.021 11.833 11.87 52,935
01/28/2015 11.95 12.01 11.9 11.97 48,116
01/27/2015 11.87 11.97 11.78 11.96 63,948
01/26/2015 11.91 11.91 11.81 11.86 51,318
01/23/2015 11.75 11.91 11.75 11.91 56,019
01/22/2015 11.81 11.81 11.73 11.76 20,748
01/21/2015 11.7 11.77 11.6999 11.74 37,111
01/20/2015 11.73 11.78 11.688 11.73 35,231
01/16/2015 11.67 11.72 11.6319 11.67 46,665
01/15/2015 11.58 11.6299 11.5435 11.6 53,828
01/14/2015 11.75 11.76 11.53 11.59 69,652
01/13/2015 11.92 11.92 11.68 11.8 102,343
01/12/2015 11.74 11.85 11.7 11.85 45,199
01/09/2015 11.73 11.85 11.671 11.79 90,545
01/08/2015 11.85 11.88 11.7 11.74 103,817
01/07/2015 11.82 11.89 11.82 11.88 41,817
01/06/2015 11.71 11.82 11.71 11.7701 63,886
01/05/2015 11.81 11.8399 11.6845 11.75 69,832
01/02/2015 11.83 11.9 11.75 11.86 43,844
12/31/2014 11.89 11.9227 11.687 11.75 107,313
*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?