PIMCO Income Strategy Fund Historical Stock Prices

PFL 
$12.07
*  
0.01
0.08%
Get PFL Alerts
*Delayed - data as of Oct. 2, 2014 9:35 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 for next time

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

Results for: 3 Month, From 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
9:35  11.85  12.08  12.07  12.07 3,672
10/01/2014 12.12 12.12 11.86 12.06 243,735
09/30/2014 11.56 12 11.515 11.94 586,159
09/29/2014 11.7 11.72 11.49 11.58 585,512
09/26/2014 11.82 11.93 11.42 11.77 927,942
09/25/2014 12.39 12.39 12.3 12.32 61,583
09/24/2014 12.5 12.51 12.34 12.36 95,539
09/23/2014 12.5 12.54 12.46 12.49 41,630
09/22/2014 12.55 12.59 12.47 12.49 106,390
09/19/2014 12.53 12.55 12.481 12.52 64,434
09/18/2014 12.5 12.5 12.4401 12.48 63,597
09/17/2014 12.43 12.5099 12.38 12.47 141,105
09/16/2014 12.33 12.35 12.31 12.34 56,764
09/15/2014 12.45 12.47 12.27 12.3 118,298
09/12/2014 12.46 12.48 12.4001 12.42 104,922
09/11/2014 12.47 12.5 12.41 12.4563 44,800
09/10/2014 12.42 12.47 12.38 12.47 83,302
09/09/2014 12.6 12.6 12.43 12.46 93,405
09/08/2014 12.56 12.67 12.53 12.61 125,210
09/05/2014 12.51 12.55 12.483 12.54 67,322
09/04/2014 12.53 12.57 12.44 12.51 92,877
09/03/2014 12.49 12.58 12.47 12.58 119,129
09/02/2014 12.41 12.56 12.38 12.4 251,881
08/29/2014 12.37 12.39 12.32 12.39 54,847
08/28/2014 12.35 12.36 12.25 12.35 98,817
08/27/2014 12.33 12.34 12.3 12.31 74,543
08/26/2014 12.28 12.33 12.25 12.2899 68,308
08/25/2014 12.28 12.29 12.2201 12.23 125,326
08/22/2014 12.29 12.29 12.19 12.22 98,405
08/21/2014 12.28 12.29 12.2564 12.28 68,241
08/20/2014 12.28 12.28 12.23 12.25 85,666
08/19/2014 12.21 12.24 12.17 12.24 88,106
08/18/2014 12.21 12.21 12.14 12.16 68,051
08/15/2014 12.16 12.21 12.13 12.19 93,256
08/14/2014 12.03 12.15 12.03 12.09 100,195
08/13/2014 12.06 12.121 12.05 12.069 46,836
08/12/2014 12.01 12.02 11.99 12.01 26,547
08/11/2014 12.04 12.04 11.94 11.96 94,300
08/08/2014 12 12 11.91 11.97 82,167
08/07/2014 11.97 12.004 11.9341 11.99 39,146
08/06/2014 11.89 12.03 11.89 12 65,743
08/05/2014 12.09 12.09 11.92 11.94 111,447
08/04/2014 11.92 12.18 11.92 12.13 124,168
08/01/2014 11.84 11.93 11.7801 11.93 101,538
07/31/2014 12.14 12.14 11.77 11.87 253,616
07/30/2014 12.26 12.26 12.1501 12.16 61,280
07/29/2014 12.25 12.3 12.24 12.243 69,442
07/28/2014 12.28 12.28 12.23 12.26 65,315
07/25/2014 12.22 12.32 12.22 12.23 101,879
07/24/2014 12.32 12.33 12.22 12.262 39,029
07/23/2014 12.34 12.37 12.28 12.28 82,289
07/22/2014 12.32 12.32 12.283 12.31 71,198
07/21/2014 12.27 12.31 12.255 12.28 40,090
07/18/2014 12.26 12.31 12.24 12.25 47,015
07/17/2014 12.2 12.26 12.1801 12.23 67,125
07/16/2014 12.19 12.22 12.113 12.19 89,112
07/15/2014 12.23 12.23 12.17 12.1899 47,900
07/14/2014 12.24 12.3 12.2 12.2 62,128
07/11/2014 12.24 12.27 12.1801 12.19 65,520
07/10/2014 12.18 12.22 12.16 12.2 81,213
07/09/2014 12.2 12.24 12.1606 12.17 67,741
07/08/2014 12.15 12.24 12.15 12.24 98,439
07/07/2014 12.11 12.175 12.05 12.13 139,795
07/03/2014 12.15 12.164 11.98 12.07 259,016
07/02/2014 12.33 12.33 12.16 12.16 96,086
07/01/2014 12.38 12.39 12.23 12.28 101,429
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?