PIMCO Income Strategy Fund Historical Stock Prices

PFL 
$10.39
*  
0.02
0.19%
Get PFL Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-JUL-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  10.39  10.41  10.3225  10.39 80,654
07/31/2015 10.34 10.41 10.3225 10.39 80,654
07/30/2015 10.34 10.39 10.31 10.37 104,532
07/29/2015 10.31 10.3999 10.3 10.39 65,307
07/28/2015 10.33 10.4 10.3 10.39 119,282
07/27/2015 10.42 10.42 10.33 10.37 73,689
07/24/2015 10.51 10.51 10.44 10.45 40,190
07/23/2015 10.61 10.6399 10.53 10.53 73,958
07/22/2015 10.59 10.67 10.53 10.58 59,840
07/21/2015 10.54 10.65 10.54 10.65 42,024
07/20/2015 10.62 10.6385 10.55 10.59 87,843
07/17/2015 10.7 10.71 10.61 10.67 82,568
07/16/2015 10.69 10.73 10.69 10.72 66,456
07/15/2015 10.68 10.72 10.665 10.71 80,809
07/14/2015 10.71 10.7599 10.69 10.7 105,037
07/13/2015 10.76 10.7896 10.74 10.74 86,359
07/10/2015 10.69 10.75 10.69 10.75 38,502
07/09/2015 10.74 10.778 10.69 10.69 41,745
07/08/2015 10.76 10.82 10.75 10.81 44,722
07/07/2015 10.88 10.9 10.81 10.88 73,743
07/06/2015 10.79 10.91 10.79 10.88 81,892
07/02/2015 10.82 11.01 10.79 10.91 136,925
07/01/2015 10.85 10.88 10.78 10.87 89,215
06/30/2015 10.62 10.86 10.61 10.86 181,733
06/29/2015 10.58 10.61 10.28 10.61 185,489
06/26/2015 10.83 10.83 10.64 10.74 204,498
06/25/2015 10.89 10.92 10.82 10.84 168,610
06/24/2015 10.87 10.95 10.87 10.91 73,142
06/23/2015 10.9 10.91 10.85 10.91 45,745
06/22/2015 10.86 10.95 10.82 10.89 93,979
06/19/2015 10.78 10.86 10.78 10.86 77,303
06/18/2015 10.78 10.859 10.78 10.83 100,496
06/17/2015 10.82 10.85 10.75 10.83 117,386
06/16/2015 10.83 10.96 10.83 10.87 78,252
06/15/2015 10.72 10.88 10.7 10.87 122,775
06/12/2015 10.89 10.9138 10.83 10.89 73,494
06/11/2015 10.95 10.95 10.83 10.9 128,376
06/10/2015 10.97 11.02 10.85 10.95 92,200
06/09/2015 11.04 11.08 10.94 10.97 88,740
06/08/2015 11.14 11.22 11.11 11.15 74,879
06/05/2015 11.17 11.2199 11.1 11.18 106,128
06/04/2015 11.22 11.23 11.15 11.18 76,397
06/03/2015 11.28 11.3 11.24 11.25 57,929
06/02/2015 11.27 11.35 11.22 11.3 98,958
06/01/2015 11.29 11.29 11.2195 11.27 60,887
05/29/2015 11.2 11.266 11.18 11.266 65,369
05/28/2015 11.2 11.22 11.17 11.2 75,442
05/27/2015 11.2 11.25 11.16 11.241 121,911
05/26/2015 11.17 11.2 11.13 11.2 74,762
05/22/2015 11.15 11.24 11.15 11.209 37,969
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
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
12/30/2014 11.97 12.016 11.87 11.92 66,495
12/29/2014 12.06 12.06 11.91 12 64,360
12/26/2014 11.95 12.09 11.95 12.04 32,423
12/24/2014 11.95 12.01 11.83 11.9665 26,473
12/23/2014 12.06 12.0999 11.94 12.05 45,360
12/22/2014 12.05 12.05 11.931 12.03 75,868
12/19/2014 11.98 12.08 11.95 12.04 40,513
12/18/2014 12 12.03 11.93 12.01 90,815
12/17/2014 11.91 11.97 11.84 11.97 116,162
12/16/2014 11.88 11.9499 11.77 11.88 144,390
12/15/2014 11.97 11.9999 11.87 11.95 54,287
12/12/2014 11.94 11.96 11.83 11.95 125,081
12/11/2014 11.94 12.01 11.85 12.01 71,791
12/10/2014 12.02 12.02 11.84 11.93 70,075
12/09/2014 12.03 12.03 11.9401 12.01 74,164
12/08/2014 12.1 12.14 12.07 12.1 45,595
12/05/2014 12.17 12.17 12.08 12.15 89,960
12/04/2014 12.25 12.27 12.18 12.22 54,374
12/03/2014 12.2 12.24 12.16 12.219 73,535
12/02/2014 12.22 12.25 12.19 12.23 57,162
12/01/2014 12.37 12.37 12.13 12.19 84,784
11/28/2014 12.29 12.37 12.2 12.37 44,798
11/26/2014 12.22 12.28 12.18 12.28 101,480
11/25/2014 12.24 12.249 12.16 12.2 47,901
11/24/2014 12.24 12.249 12.16 12.21 45,728
11/21/2014 12.24 12.31 12.2 12.27 64,408
11/20/2014 12.09 12.19 12.09 12.15 47,439
11/19/2014 12.1 12.17 12.1 12.17 59,655
11/18/2014 12.15 12.22 12.1 12.1 74,749
11/17/2014 12.25 12.25 12.12 12.1401 95,409
11/14/2014 12.26 12.26 12.21 12.2193 53,704
11/13/2014 12.4 12.4 12.21 12.27 72,344
11/12/2014 12.43 12.43 12.35 12.38 42,164
11/11/2014 12.42 12.48 12.36 12.42 51,645
11/10/2014 12.41 12.41 12.33 12.38 49,516
11/07/2014 12.46 12.47 12.4201 12.46 41,366
11/06/2014 12.45 12.45 12.37 12.42 42,431
11/05/2014 12.46 12.4699 12.4 12.42 49,957
11/04/2014 12.38 12.46 12.36 12.46 74,909
11/03/2014 12.36 12.44 12.34 12.34 113,192
10/31/2014 12.4 12.4 12.243 12.288 68,071
10/30/2014 12.32 12.35 12.21 12.29 87,017
10/29/2014 12.38 12.38 12.25 12.3 71,897
10/28/2014 12.2 12.34 12.2 12.34 95,001
10/27/2014 12.2 12.2 12.14 12.19 66,020
10/24/2014 12.21 12.21 12.1244 12.195 47,030
10/23/2014 12.24 12.37 12.111 12.22 247,526
10/22/2014 12.02 12.08 11.97 12.02 230,243
10/21/2014 11.92 12.03 11.85 12 376,108
10/20/2014 11.91 11.92 11.76 11.8 54,439
10/17/2014 11.82 11.88 11.761 11.86 69,320
10/16/2014 11.59 11.71 11.57 11.7 78,184
10/15/2014 11.77 11.77 11.52 11.62 125,705
10/14/2014 11.96 11.99 11.72 11.78 88,695
10/13/2014 11.98 12.01 11.82 11.82 74,572
10/10/2014 12.07 12.08 11.79 11.9 75,409
10/09/2014 12.14 12.14 11.971 11.98 64,630
10/08/2014 12.09 12.15 12.0789 12.14 59,161
10/07/2014 12.09 12.13 12.08 12.1 90,839
10/06/2014 12.16 12.18 12.08 12.09 155,417
10/03/2014 12.04 12.12 11.95 12.1 140,896
10/02/2014 12.08 12.08 11.82 11.95 110,716
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
*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?