Home > Quotes > PFL > Historical Prices

PIMCO Income Strategy Fund Historical Stock Prices

PFL 
$12.04
*  
0.26
  negative  
2.11%
Get PFL Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  12.29  12.32  11.98  12.04 154,330
06/18/2013 12.39 12.43 12.285 12.3 97,525
06/17/2013 12.34 12.49 12.31 12.39 76,791
06/14/2013 12.25 12.32 12.11 12.23 96,986
06/13/2013 11.7 12.23 11.57 12.18 235,770
06/12/2013 12.07 12.07 11.69 11.74 253,946
06/11/2013 12.1 12.12 11.92 12.07 177,341
06/10/2013 12.61 12.61 12.21 12.27 268,441
06/07/2013 12.73 12.73 12.61 12.64 102,945
06/06/2013 12.5 12.74 12.45 12.74 198,494
06/05/2013 12.35 12.47 12.33 12.45 127,554
06/04/2013 12.13 12.47 12.12 12.34 272,425
06/03/2013 12.55 12.55 12.12 12.27 383,894
05/31/2013 12.65 12.74 12.42 12.49 246,522
05/30/2013 12.67 12.82 12.6 12.77 133,179
05/29/2013 12.84 12.9 12.35 12.66 482,472
05/28/2013 13.22 13.28 12.84 12.94 293,534
05/24/2013 13.22 13.26 13.16 13.25 73,890
05/23/2013 13.13 13.28 13.13 13.24 127,966
05/22/2013 13.25 13.4 13.25 13.33 44,978
05/21/2013 13.38 13.38 13.18 13.28 134,063
05/20/2013 13.4 13.4101 13.22 13.31 112,621
05/17/2013 13.43 13.46 13.4 13.4 93,325
05/16/2013 13.43 13.46 13.43 13.43 126,197
05/15/2013 13.44 13.53 13.44 13.53 66,066
05/14/2013 13.45 13.5 13.42 13.46 78,743
05/13/2013 13.54 13.56 13.47 13.52 80,354
05/10/2013 13.52 13.549 13.48 13.5001 108,747
05/09/2013 13.62 13.66 13.49 13.53 82,600
05/08/2013 13.67 13.73 13.63 13.73 85,001
05/07/2013 13.64 13.67 13.6 13.63 89,903
05/06/2013 13.62 13.6452 13.57 13.61 86,565
05/03/2013 13.61 13.65 13.61 13.61 45,438
05/02/2013 13.64 13.64 13.56 13.6 56,406
05/01/2013 13.62 13.64 13.53 13.64 50,676
04/30/2013 13.51 13.62 13.51 13.6 50,811
04/29/2013 13.58 13.6 13.5 13.51 52,476
04/26/2013 13.59 13.64 13.51 13.6 78,417
04/25/2013 13.63 13.6499 13.54 13.56 63,087
04/24/2013 13.6 13.65 13.57 13.59 80,255
04/23/2013 13.59 13.64 13.55 13.57 87,111
04/22/2013 13.55 13.57 13.49 13.54 69,455
04/19/2013 13.44 13.55 13.42 13.55 83,028
04/18/2013 13.42 13.47 13.39 13.43 40,627
04/17/2013 13.38 13.45 13.38 13.45 48,706
04/16/2013 13.44 13.49 13.3316 13.44 95,849
04/15/2013 13.44 13.44 13.36 13.41 39,527
04/12/2013 13.35 13.47 13.34 13.46 77,382
04/11/2013 13.32 13.3699 13.3 13.35 66,305
04/10/2013 13.49 13.5 13.3 13.3 40,989
04/09/2013 13.37 13.4 13.34 13.36 49,976
04/08/2013 13.44 13.49 13.39 13.49 66,900
04/05/2013 13.34 13.45 13.3296 13.41 74,232
04/04/2013 13.3 13.45 13.3 13.37 65,315
04/03/2013 13.41 13.44 13.2999 13.32 59,286
04/02/2013 13.1 13.47 13.1 13.44 82,334
04/01/2013 13.34 13.36 13.31 13.35 57,844
03/28/2013 13.27 13.35 13.23 13.31 81,489
03/27/2013 13.25 13.33 13.22 13.27 56,948
03/26/2013 13.34 13.34 13.2 13.22 80,911
03/25/2013 13.31 13.34 13.22 13.34 49,345
03/22/2013 13.27 13.35 13.27 13.3 100,353
03/21/2013 13.29 13.31 13.24 13.29 30,022
03/20/2013 13.19 13.32 13.08 13.29 61,675
03/19/2013 13.22 13.29 13.16 13.18 53,171
03/18/2013 13.07 13.26 13.07 13.26 70,992
03/15/2013 13.28 13.36 13.06 13.09 119,679
03/14/2013 13.35 13.35 13.27 13.28 86,675
03/13/2013 13.27 13.37 13.27 13.33 100,187
03/12/2013 13.3 13.32 13.27 13.29 149,408
03/11/2013 13.36 13.4599 13.3 13.32 69,321
03/08/2013 13.38 13.4 13.3 13.3521 54,612
03/07/2013 13.37 13.408 13.27 13.37 74,208
03/06/2013 13.42 13.49 13.4 13.48 51,837
03/05/2013 13.49 13.5106 13.34 13.39 127,258
03/04/2013 13.42 13.47 13.38 13.45 73,274
03/01/2013 13.39 13.41 13.37 13.38 70,466
02/28/2013 13.3 13.38 13.3 13.37 71,438
02/27/2013 13.21 13.32 13.21 13.31 65,491
02/26/2013 13.22 13.25 13.15 13.22 75,032
02/25/2013 13.22 13.28 13.14 13.14 84,364
02/22/2013 13.17 13.3 13.17 13.23 75,501
02/21/2013 13.26 13.31 13.15 13.16 117,828
02/20/2013 13.25 13.31 13.21 13.26 63,075
02/19/2013 13.14 13.3155 13.12 13.3 91,804
02/15/2013 13.13 13.2 13.06 13.12 101,546
02/14/2013 13.1 13.2 13.1 13.19 50,077
02/13/2013 13.11 13.17 13.1001 13.14 59,059
02/12/2013 13.06 13.15 13.06 13.13 84,341
02/11/2013 13.21 13.21 13.02 13.05 150,075
02/08/2013 13.18 13.25 13.15 13.21 60,808
02/07/2013 13.27 13.29 13.15 13.18 97,273
02/06/2013 13.26 13.3799 13.25 13.33 112,602
02/05/2013 13.32 13.34 13.26 13.28 51,378
02/04/2013 13.39 13.39 13.24 13.26 126,627
02/01/2013 13.3 13.35 13.24 13.34 91,190
01/31/2013 13.15 13.26 13.13 13.26 60,888
01/30/2013 13.18 13.2 13.15 13.17 45,938
01/29/2013 13.18 13.23 13.12 13.19 84,774
01/28/2013 13.13 13.24 13.09 13.16 92,554
01/25/2013 13.28 13.28 13.1 13.18 110,459
01/24/2013 13.22 13.28 13.22 13.28 60,386
01/23/2013 13.21 13.29 13.2 13.26 74,428
01/22/2013 13.27 13.28 13.16 13.16 224,124
01/18/2013 13.3 13.34 13.2638 13.29 221,314
01/17/2013 13.3 13.3 13.17 13.28 98,730
01/16/2013 13.2 13.3 13.15 13.3 50,332
01/15/2013 13.32 13.33 13.16 13.24 233,450
01/14/2013 13.11 13.22 13.09 13.2 39,016
01/11/2013 13 13.18 12.983 13.18 69,568
01/10/2013 13.05 13.0588 13 13.01 93,210
01/09/2013 13.09 13.199 13.06 13.17 73,441
01/08/2013 12.96 13.1 12.96 13.09 58,475
01/07/2013 13.02 13.08 12.91 13.03 102,238
01/04/2013 12.96 12.99 12.9 12.97 112,202
01/03/2013 12.9 13.05 12.84 12.96 77,218
01/02/2013 12.83 12.98 12.75 12.95 90,512
12/31/2012 12.54 12.74 12.52 12.74 64,764
12/28/2012 12.66 12.71 12.62 12.68 53,403
12/27/2012 12.74 12.77 12.65 12.71 63,651
12/26/2012 12.66 12.83 12.66 12.751 100,028
12/24/2012 13.08 13.1197 12.87 13.01 59,021
12/21/2012 13.04 13.15 12.95 13.1 67,741
12/20/2012 13.01 13.1788 13.01 13.14 67,077
12/19/2012 13.01 13.07 13 13.07 84,818
12/18/2012 12.91 12.97 12.85 12.9 116,659
12/17/2012 13 13.03 12.9 12.91 108,574
12/14/2012 12.86 13.12 12.86 13 95,219
12/13/2012 12.97 13.06 12.89 12.97 93,028
12/12/2012 12.92 13.1 12.88 13 98,784
12/11/2012 13.1 13.18 12.86 12.92 137,502
12/10/2012 13.03 13.1 12.92 13.06 128,568
12/07/2012 12.93 13.08 12.93 13.03 129,497
12/06/2012 13 13.059 12.9 12.9305 99,352
12/05/2012 13 13.04 12.991 13 38,040
12/04/2012 12.99 13.08 12.979 13.04 42,116
12/03/2012 13 13.06 12.93 13.04 126,516
11/30/2012 12.93 12.99 12.9 12.99 114,137
11/29/2012 12.91 13 12.91 12.93 62,163
11/28/2012 12.93 12.98 12.9 12.92 105,828
11/27/2012 12.91 12.95 12.82 12.95 85,719
11/26/2012 12.89 12.924 12.81 12.85 52,661
11/23/2012 12.89 12.94 12.82 12.89 29,101
11/21/2012 12.76 12.97 12.67 12.97 84,944
11/20/2012 12.56 12.77 12.51 12.73 78,153
11/19/2012 12.64 12.78 12.62 12.64 110,621
11/16/2012 12.11 12.6468 12.11 12.6 133,030
11/15/2012 12.28 12.4 12.02 12.25 397,693
11/14/2012 12.91 12.91 12.25 12.32 461,983
11/13/2012 12.9 12.9935 12.88 12.94 44,540
11/12/2012 12.86 12.99 12.86 12.95 72,136
11/09/2012 12.97 13.03 12.88 12.9 84,599
11/08/2012 13.03 13.09 12.94 12.99 59,543
11/07/2012 13 13.15 13 13.12 74,554
11/06/2012 12.97 13.14 12.97 13.02 62,611
11/05/2012 13.07 13.12 12.94 12.94 125,072
11/02/2012 13.21 13.21 13.06 13.08 61,756
11/01/2012 13.18 13.22 13.12 13.175 60,248
10/31/2012 13.08 13.15 13.058 13.12 60,267
10/26/2012 13.05 13.12 12.9 13.09 68,233
10/25/2012 13.13 13.15 13.0063 13.05 53,755
10/24/2012 13.14 13.18 13.08 13.12 41,204
10/23/2012 13.1 13.116 12.88 13.1 82,842
10/22/2012 13.08 13.13 13.04 13.1 64,032
10/19/2012 13.09 13.1599 13.012 13.11 37,660
10/18/2012 13.12 13.12 13.01 13.11 65,313
10/17/2012 13.09 13.16 13.09 13.14 52,293
10/16/2012 12.97 13.24 12.95 13.12 92,763
10/15/2012 12.9 12.99 12.89 12.98 64,774
10/12/2012 12.91 13.08 12.87 12.92 109,617
10/11/2012 12.59 12.988 12.55 12.8 109,001
10/10/2012 12.98 12.9899 12.58 12.65 410,631
10/09/2012 13.49 13.52 13.1 13.1 225,499
10/08/2012 13.51 13.57 13.48 13.57 107,964
10/05/2012 13.47 13.53 13.45 13.5199 68,089
10/04/2012 13.39 13.47 13.35 13.47 132,762
10/03/2012 13.38 13.43 13.32 13.35 57,427
10/02/2012 13.34 13.39 13.3183 13.38 59,125
10/01/2012 13.27 13.34 13.2202 13.33 70,884
09/28/2012 13.19 13.23 13.1 13.23 58,655
09/27/2012 13.13 13.2285 13.13 13.19 65,965
09/26/2012 13.19 13.24 13.0701 13.18 70,765
09/25/2012 13.22 13.23 13.1 13.1218 92,349
09/24/2012 13.11 13.19 13.08 13.19 107,409
09/21/2012 13.01 13.13 13.006 13.11 65,828
09/20/2012 13.06 13.08 12.99 12.99 65,859
09/19/2012 12.93 13.08 12.86 13.05 63,793
09/18/2012 12.8 12.91 12.8 12.91 41,020
09/17/2012 12.62 12.9 12.62 12.8 59,974
09/14/2012 12.79 12.91 12.79 12.9 71,871
09/13/2012 12.82 12.821 12.76 12.76 73,130
09/12/2012 12.82 12.84 12.74 12.82 55,208
09/11/2012 12.93 12.94 12.74 12.87 61,094
09/10/2012 12.82 12.84 12.76 12.8 76,410
09/07/2012 12.86 12.86 12.73 12.8 116,024
09/06/2012 12.97 12.97 12.88 12.9 95,074
09/05/2012 12.86 12.98 12.84 12.96 95,789
09/04/2012 12.84 12.9 12.83 12.9 79,812
08/31/2012 12.83 12.9 12.81 12.84 77,984
08/30/2012 12.85 12.89 12.8 12.8482 66,052
08/29/2012 12.89 12.9 12.85 12.88 52,118
08/28/2012 12.83 12.86 12.7936 12.85 105,097
08/27/2012 12.72 12.85 12.71 12.83 70,927
08/24/2012 12.73 12.737 12.67 12.7 59,582
08/23/2012 12.62 12.76 12.53 12.73 118,558
08/22/2012 12.53 12.61 12.53 12.61 46,386
08/21/2012 12.69 12.6989 12.55 12.5799 68,840
08/20/2012 12.59 12.71 12.59 12.69 47,258
08/17/2012 12.63 12.63 12.57 12.6 33,155
08/16/2012 12.63 12.63 12.51 12.6 95,237
08/15/2012 12.38 12.6 12.38 12.6 64,940
08/14/2012 12.46 12.47 12.34 12.4 95,226
08/13/2012 12.5 12.53 12.4 12.45 90,745
08/10/2012 12.46 12.55 12.46 12.52 41,777
08/09/2012 12.7 12.7 12.5 12.51 88,949
08/08/2012 12.52 12.69 12.52 12.65 91,234
08/07/2012 12.5 12.64 12.5 12.59 79,404
08/06/2012 12.44 12.58 12.44 12.52 53,348
08/03/2012 12.61 12.6499 12.5 12.5 82,297
08/02/2012 12.56 12.63 12.51 12.61 114,264
08/01/2012 12.62 12.929 12.544 12.6375 206,529
07/31/2012 12.45 12.5224 12.44 12.52 44,631
07/30/2012 12.39 12.47 12.3475 12.43 58,660
07/27/2012 12.27 12.4 12.27 12.39 70,665
07/26/2012 12.23 12.39 12.22 12.3 87,302
07/25/2012 12.28 12.31 12.18 12.24 86,093
07/24/2012 12.3 12.3 12.23 12.29 85,019
07/23/2012 12.3 12.35 12.27 12.3 99,174
07/20/2012 12.18 12.32 12.18 12.31 55,470
07/19/2012 12.19 12.24 12.18 12.2 54,807
07/18/2012 12.14 12.17 12.12 12.17 61,848
07/17/2012 12.13 12.2184 12.13 12.17 100,904
07/16/2012 12.1 12.14 12.07 12.13 55,602
07/13/2012 12.08 12.1289 12.0511 12.1 60,227
07/12/2012 11.88 12.09 11.88 12.07 89,307
07/11/2012 11.96 12.08 11.95 12.06 70,716
07/10/2012 11.98 12.08 11.98 11.98 76,893
07/09/2012 12 12.09 12 12.08 135,546
07/06/2012 11.98 12.019 11.98 12 54,179
07/05/2012 11.98 12.03 11.98 11.99 59,274
07/03/2012 12.02 12.03 11.9401 12 61,425
07/02/2012 11.99 12.02 11.95 12.02 67,324
06/29/2012 11.97 12 11.94 11.94 64,578
06/28/2012 11.9 11.98 11.86 11.94 66,932
06/27/2012 11.89 11.97 11.86 11.95 53,311
06/26/2012 11.82 11.88 11.78 11.86 110,019
06/25/2012 11.8 11.81 11.752 11.81 41,411
06/22/2012 11.8 11.82 11.78 11.82 48,478
06/21/2012 11.78 11.79 11.73 11.76 73,194
06/20/2012 11.7 11.77 11.66 11.77 67,649
06/19/2012 11.69 11.7 11.67 11.7 84,726
06/18/2012 11.62 11.68 11.6129 11.67 47,848
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.