PIMCO Income Strategy Fund Historical Stock Prices

PFL 
$12.17
*  
0.07
0.57%
Get PFL Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading PFL now
Exchange: NYSE

Community Rating:
 
 
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: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.17  12.24  12.1606  12.17 67,741
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
06/30/2014 12.35 12.36 12.31 12.34 84,491
06/27/2014 12.32 12.37 12.32 12.32 43,788
06/26/2014 12.34 12.37 12.3 12.32 63,374
06/25/2014 12.27 12.34 12.25 12.33 78,198
06/24/2014 12.23 12.277 12.228 12.2301 55,883
06/23/2014 12.24 12.25 12.21 12.2106 55,702
06/20/2014 12.24 12.28 12.2199 12.24 62,276
06/19/2014 12.22 12.25 12.17 12.202 87,494
06/18/2014 12.14 12.195 12.08 12.16 123,638
06/17/2014 12.2 12.25 12.15 12.17 116,706
06/16/2014 12.28 12.28 12.23 12.26 91,139
06/13/2014 12.21 12.27 12.2 12.22 81,952
06/12/2014 12.28 12.29 12.23 12.25 56,543
06/11/2014 12.26 12.26 12.21 12.24 54,493
06/10/2014 12.22 12.25 12.2 12.23 129,486
06/09/2014 12.24 12.27 12.24 12.26 88,152
06/06/2014 12.23 12.24 12.18 12.2 98,323
06/05/2014 12.18 12.2 12.15 12.19 55,787
06/04/2014 12.18 12.2 12.15 12.17 103,336
06/03/2014 12.28 12.28 12.08 12.16 203,081
06/02/2014 12.24 12.26 12.23 12.26 80,436
05/30/2014 12.19 12.24 12.17 12.23 72,051
05/29/2014 12.2 12.21 12.15 12.17 102,018
05/28/2014 12.16 12.23 12.16 12.22 89,650
05/27/2014 12.2 12.22 12.15 12.16 126,724
05/23/2014 12.08 12.17 12.08 12.15 64,613
05/22/2014 12.13 12.14 12.09 12.11 63,034
05/21/2014 12.1 12.14 12.07 12.08 52,989
05/20/2014 12.09 12.13 12.07 12.07 132,926
05/19/2014 12.06 12.15 12.06 12.09 91,089
05/16/2014 12.08 12.14 12.04 12.1 103,417
05/15/2014 12.06 12.1 12.02 12.09 162,463
05/14/2014 12.03 12.07 12.013 12.06 92,424
05/13/2014 12.04 12.04 12 12.02 52,687
05/12/2014 12.04 12.0586 12.01 12.03 95,428
05/09/2014 12 12.01 11.98 12 26,641
05/08/2014 12.03 12.03 11.9603 11.97 45,635
05/07/2014 12.04 12.07 12.02 12.07 88,926
05/06/2014 12.03 12.0425 11.96 12.04 280,928
05/05/2014 12.04 12.05 12.01 12.02 78,354
05/02/2014 11.92 12.01 11.92 11.98 74,966
05/01/2014 12.03 12.05 11.943 11.96 126,511
04/30/2014 12.05 12.05 11.98 12 92,754
04/29/2014 12.04 12.05 12 12.03 118,238
04/28/2014 12 12.02 11.96 12 113,469
04/25/2014 11.98 11.9978 11.91 11.97 164,080
04/24/2014 11.86 12.01 11.85 11.95 126,889
04/23/2014 11.81 11.87 11.8099 11.87 74,294
04/22/2014 11.75 11.78 11.74 11.78 46,920
04/21/2014 11.73 11.78 11.73 11.76 55,897
04/17/2014 11.76 11.8096 11.72 11.73 55,263
04/16/2014 11.81 11.81 11.75 11.78 42,382
04/15/2014 11.77 11.79 11.73 11.78 60,209
04/14/2014 11.82 11.82 11.74 11.75 55,923
04/11/2014 11.81 11.81 11.77 11.7799 49,784
04/10/2014 11.78 11.81 11.7521 11.8 66,862
04/09/2014 11.74 11.78 11.7101 11.74 79,484
04/08/2014 11.78 11.79 11.76 11.78 72,260
04/07/2014 11.75 11.77 11.73 11.75 29,935
04/04/2014 11.78 11.78 11.72 11.72 83,973
04/03/2014 11.76 11.76 11.66 11.699 40,933
04/02/2014 11.68 11.75 11.66 11.72 69,152
04/01/2014 11.77 11.78 11.66 11.7 66,140
03/31/2014 11.74 11.77 11.64 11.73 101,799
03/28/2014 11.73 11.73 11.68 11.73 56,323
03/27/2014 11.62 11.7 11.61 11.68 71,044
03/26/2014 11.61 11.66 11.59 11.63 49,051
03/25/2014 11.6 11.6399 11.51 11.5662 60,884
03/24/2014 11.59 11.61 11.53 11.571 50,283
03/21/2014 11.52 11.6 11.51 11.54 91,990
03/20/2014 11.61 11.62 11.51 11.5177 129,555
03/19/2014 11.71 11.75 11.6 11.62 76,634
03/18/2014 11.67 11.73 11.64 11.68 72,310
03/17/2014 11.63 11.7099 11.61 11.64 78,077
03/14/2014 11.63 11.67 11.6 11.63 95,927
03/13/2014 11.73 11.73 11.65 11.65 69,803
03/12/2014 11.74 11.7401 11.61 11.7 97,240
03/11/2014 11.85 11.85 11.68 11.73 93,992
03/10/2014 11.82 11.92 11.82 11.89 51,398
03/07/2014 11.92 11.92 11.8 11.82 56,237
03/06/2014 11.84 11.91 11.836 11.91 60,231
03/05/2014 11.79 11.87 11.79 11.85 42,945
03/04/2014 11.85 11.87 11.77 11.79 78,854
03/03/2014 11.81 11.82 11.75 11.79 90,499
02/28/2014 11.81 11.8299 11.75 11.79 74,170
02/27/2014 11.8 11.85 11.78 11.79 87,679
02/26/2014 11.76 11.8 11.75 11.78 68,723
02/25/2014 11.75 11.78 11.73 11.76 109,408
02/24/2014 11.79 11.824 11.75 11.78 83,167
02/21/2014 11.8 11.84 11.766 11.82 53,278
02/20/2014 11.8 11.81 11.74 11.7401 54,938
02/19/2014 11.78 11.86 11.77 11.77 95,190
02/18/2014 11.75 11.78 11.73 11.78 80,296
02/14/2014 11.66 11.77 11.65 11.72 66,668
02/13/2014 11.64 11.6998 11.62 11.62 50,730
02/12/2014 11.64 11.6601 11.58 11.66 111,350
02/11/2014 11.76 11.77 11.66 11.66 91,142
02/10/2014 11.78 11.84 11.78 11.83 81,387
02/07/2014 11.72 11.7999 11.68 11.74 92,699
02/06/2014 11.79 11.7999 11.68 11.686 96,657
02/05/2014 11.65 11.79 11.65 11.77 79,268
02/04/2014 11.55 11.76 11.52 11.72 179,580
02/03/2014 11.55 11.6491 11.5 11.5 92,217
01/31/2014 11.55 11.57 11.48 11.53 50,842
01/30/2014 11.57 11.571 11.49 11.53 50,418
01/29/2014 11.5 11.59 11.44 11.54 84,000
01/28/2014 11.58 11.6399 11.51 11.57 122,144
01/27/2014 11.61 11.73 11.58 11.58 74,396
01/24/2014 11.76 11.79 11.7 11.75 96,353
01/23/2014 11.77 11.84 11.74 11.79 87,470
01/22/2014 11.73 11.79 11.7001 11.78 59,693
01/21/2014 11.66 11.729 11.64 11.7 58,136
01/17/2014 11.6 11.65 11.58 11.63 43,643
01/16/2014 11.6 11.62 11.52 11.56 55,580
01/15/2014 11.6 11.63 11.56 11.58 60,663
01/14/2014 11.58 11.5951 11.54 11.57 56,846
01/13/2014 11.58 11.6099 11.51 11.58 66,060
01/10/2014 11.45 11.54 11.44 11.54 39,504
01/09/2014 11.52 11.52 11.4001 11.43 48,592
01/08/2014 11.63 11.64 11.56 11.59 80,313
01/07/2014 11.6 11.66 11.52 11.61 79,912
01/06/2014 11.47 11.55 11.47 11.5 105,280
01/03/2014 11.35 11.45 11.32 11.45 70,927
01/02/2014 11.32 11.42 11.29 11.33 91,109
12/31/2013 11.25 11.34 11.21 11.31 138,660
12/30/2013 11.37 11.38 11.24 11.31 121,752
12/27/2013 11.47 11.51 11.29 11.32 137,217
12/26/2013 11.31 11.46 11.28 11.45 174,564
12/24/2013 11.35 11.39 11.33 11.35 64,021
12/23/2013 11.38 11.44 11.34 11.38 160,529
12/20/2013 11.27 11.36 11.27 11.34 130,224
12/19/2013 11.24 11.33 11.23 11.31 154,489
12/18/2013 11.17 11.2801 11.17 11.28 133,566
12/17/2013 11.2 11.23 11.13 11.23 124,344
12/16/2013 11.16 11.25 11.16 11.2 140,769
12/13/2013 11.14 11.2 11.07 11.18 117,575
12/12/2013 11.26 11.26 11.13 11.18 143,292
12/11/2013 11.25 11.27 11.2077 11.26 83,429
12/10/2013 11.21 11.2999 11.21 11.25 130,214
12/09/2013 11.36 11.44 11.26 11.3 132,035
12/06/2013 11.28 11.3799 11.28 11.33 88,374
12/05/2013 11.27 11.33 11.25 11.3 65,676
12/04/2013 11.39 11.39 11.26 11.33 83,726
12/03/2013 11.4 11.479 11.32 11.4 100,451
12/02/2013 11.5 11.52 11.43 11.46 76,498
11/29/2013 11.46 11.5 11.41 11.5 40,904
11/27/2013 11.42 11.46 11.37 11.442 81,616
11/26/2013 11.34 11.39 11.315 11.38 60,267
11/25/2013 11.28 11.37 11.261 11.35 83,627
11/22/2013 11.3 11.3784 11.25 11.28 98,571
11/21/2013 11.32 11.35 11.29 11.32 77,015
11/20/2013 11.44 11.47 11.28 11.29 133,857
11/19/2013 11.56 11.56 11.44 11.47 37,134
11/18/2013 11.54 11.6 11.5 11.53 110,613
11/15/2013 11.53 11.55 11.48 11.52 56,933
11/14/2013 11.47 11.55 11.42 11.4801 73,678
11/13/2013 11.41 11.5 11.41 11.46 76,750
11/12/2013 11.5 11.5 11.43 11.44 140,090
11/11/2013 11.53 11.559 11.4583 11.5 78,611
11/08/2013 11.71 11.76 11.46 11.57 124,549
11/07/2013 11.82 11.82 11.76 11.76 37,473
11/06/2013 11.95 11.9512 11.86 11.86 75,107
11/05/2013 11.96 12.02 11.8 11.94 129,081
11/04/2013 11.97 12.05 11.94 12.02 93,623
11/01/2013 11.97 12 11.8701 11.95 90,593
10/31/2013 11.92 11.96 11.89 11.91 80,450
10/30/2013 11.84 11.92 11.84 11.86 81,200
10/29/2013 11.94 11.99 11.8 11.86 183,502
10/28/2013 12.03 12.1 11.88 11.95 119,019
10/25/2013 12.09 12.1 11.96 11.99 93,696
10/24/2013 11.91 12.09 11.87 12.07 76,619
10/23/2013 11.92 11.98 11.85 11.85 86,618
10/22/2013 11.81 11.92 11.78 11.91 109,370
10/21/2013 11.77 11.79 11.71 11.76 57,415
10/18/2013 11.76 11.89 11.66 11.7 103,963
10/17/2013 11.61 11.82 11.6 11.78 123,480
10/16/2013 11.59 11.61 11.5004 11.58 106,475
10/15/2013 11.59 11.62 11.5 11.53 65,250
10/14/2013 11.55 11.64 11.55 11.55 84,409
10/11/2013 11.66 11.67 11.61 11.61 94,368
10/10/2013 11.59 11.6699 11.59 11.63 70,284
10/09/2013 11.57 11.58 11.5 11.57 85,471
10/08/2013 11.64 11.704 11.53 11.63 55,154
10/07/2013 11.74 11.75 11.67 11.69 42,733
10/04/2013 11.73 11.81 11.686 11.79 50,190
10/03/2013 11.66 11.7 11.59 11.7 86,420
10/02/2013 11.55 11.67 11.49 11.64 100,658
10/01/2013 11.64 11.64 11.55 11.62 75,020
09/30/2013 11.64 11.67 11.56 11.57 65,603
09/27/2013 11.74 11.74 11.6 11.68 34,471
09/26/2013 11.8 11.8 11.61 11.68 55,680
09/25/2013 11.83 11.84 11.72 11.84 90,857
09/24/2013 11.65 11.78 11.64 11.75 97,820
09/23/2013 11.66 11.7 11.53 11.69 48,245
09/20/2013 11.68 11.69 11.56 11.68 55,470
09/19/2013 11.8 11.8 11.56 11.63 85,097
09/18/2013 11.52 11.775 11.51 11.76 158,922
09/17/2013 11.53 11.57 11.48 11.56 80,155
09/16/2013 11.49 11.56 11.45 11.48 73,904
09/13/2013 11.41 11.46 11.38 11.41 41,676
09/12/2013 11.41 11.4679 11.39 11.42 58,830
09/11/2013 11.41 11.4822 11.38 11.43 74,974
09/10/2013 11.46 11.52 11.43 11.48 86,195
09/09/2013 11.49 11.5201 11.41 11.43 80,248
09/06/2013 11.45 11.56 11.41 11.45 61,998
09/05/2013 11.54 11.54 11.36 11.44 91,716
09/04/2013 11.48 11.629 11.43 11.58 94,069
09/03/2013 11.66 11.6648 11.45 11.48 123,739
08/30/2013 11.5 11.58 11.5 11.55 81,670
08/29/2013 11.43 11.559 11.32 11.54 78,374
08/28/2013 11.28 11.47 11.25 11.4 80,125
08/27/2013 11.26 11.3 11.21 11.3 75,150
08/26/2013 11.19 11.3 11.16 11.26 124,498
08/23/2013 11.16 11.21 11.07 11.1947 102,260
08/22/2013 11.01 11.14 10.95 11.13 69,221
08/21/2013 11.1 11.1 10.9 10.95 109,152
08/20/2013 11.01 11.09 10.95 11.07 137,162
08/19/2013 10.98 11.1 10.97 11.04 168,881
08/16/2013 11.24 11.24 10.9801 11.08 147,064
08/15/2013 11.42 11.42 11.09 11.17 191,220
08/14/2013 11.5 11.5 11.32 11.47 84,139
08/13/2013 11.52 11.62 11.43 11.46 154,259
08/12/2013 11.5 11.68 11.5 11.56 159,722
08/09/2013 11.58 11.68 11.53 11.54 85,662
08/08/2013 11.72 11.72 11.55 11.631 130,077
08/07/2013 11.5 11.7 11.5 11.66 88,680
08/06/2013 11.62 11.64 11.45 11.62 85,845
08/05/2013 11.56 11.72 11.55 11.61 122,470
08/02/2013 11.67 11.73 11.58 11.67 85,842
08/01/2013 11.94 11.94 11.54 11.57 196,698
07/31/2013 11.9 11.91 11.74 11.83 133,321
07/30/2013 12.06 12.18 11.91 11.92 160,928
07/29/2013 11.94 12.09 11.9282 12.06 115,698
07/26/2013 11.77 12.13 11.77 12.01 197,146
07/25/2013 11.87 11.87 11.63 11.79 91,820
07/24/2013 11.9 11.94 11.78 11.85 116,474
07/23/2013 12.04 12.07 11.92 11.98 171,595
07/22/2013 11.92 12.06 11.87 11.98 136,224
07/19/2013 11.8 11.93 11.72 11.92 123,175
07/18/2013 11.76 11.86 11.7 11.78 183,458
07/17/2013 11.61 11.79 11.53 11.67 245,121
07/16/2013 11.38 11.54 11.3335 11.5 147,688
07/15/2013 11.33 11.3925 11.3 11.31 51,556
07/12/2013 11.44 11.6 11.27 11.29 107,245
07/11/2013 11.17 11.41 11.14 11.39 153,809
07/10/2013 10.95 11.04 10.92 10.99 139,748
07/09/2013 11.01 11.0399 10.92 10.95 211,380
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?