Quantcast

PIMCO Income Strategy Fund Shares of Beneficial Interest Historical Stock Prices

PFL 
$11.03
*  
0.0275
0.25%
Get PFL Alerts
*Delayed - data as of Nov. 15, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-2018

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 11.08 11.0943 11 11.03 19,555
11/15/2018 11.06 11.0943 11 11.03 19,555
11/14/2018 11.14 11.16 11.01 11.0575 55,012
11/13/2018 11.09 11.14 11.06 11.0838 41,879
11/12/2018 11.13 11.15 11.07 11.12 51,368
11/09/2018 11.28 11.3031 11.14 11.14 59,146
11/08/2018 11.31 11.43 11.2896 11.43 35,775
11/07/2018 11.27 11.34 11.25 11.34 76,449
11/06/2018 11.28 11.36 11.24 11.27 54,934
11/05/2018 11.31 11.3597 11.29 11.32 42,418
11/02/2018 11.25 11.39 11.23 11.34 92,587
11/01/2018 11.18 11.25 11.13 11.25 80,010
10/31/2018 10.98 11.16 10.98 11.13 78,942
10/30/2018 10.98 11.01 10.9201 11.01 43,210
10/29/2018 10.98 11.0148 10.92 10.9681 61,678
10/26/2018 10.86 11.005 10.86 10.95 85,843
10/25/2018 11.1 11.1499 11.05 11.1 47,112
10/24/2018 11.15 11.21 11.101 11.14 48,749
10/23/2018 11.12 11.2696 11.08 11.17 83,353
10/22/2018 11.24 11.32 11.2 11.27 35,524
10/19/2018 11.32 11.4 11.24 11.24 50,261
10/18/2018 11.38 11.38 11.3 11.31 31,691
10/17/2018 11.45 11.459 11.36 11.4 51,453
10/16/2018 11.41 11.44 11.31 11.44 76,754
10/15/2018 11.11 11.31 11.11 11.28 77,650
10/12/2018 11.09 11.21 11.0537 11.15 114,307
10/11/2018 11.18 11.18 10.77 10.99 258,612
10/10/2018 11.5 11.5037 11.3 11.3147 84,728
10/09/2018 11.54 11.55 11.4 11.55 98,668
10/08/2018 11.4 11.52 11.3101 11.51 82,266
10/05/2018 11.61 11.67 11.38 11.475 114,570
10/04/2018 11.75 11.79 11.62 11.62 42,610
10/03/2018 11.8 11.8298 11.72 11.78 63,714
10/02/2018 11.78 11.92 11.7782 11.79 435,901
10/01/2018 11.87 11.93 11.8345 11.9 43,361
09/28/2018 11.84 11.885 11.82 11.82 26,805
09/27/2018 11.93 11.93 11.81 11.85 40,288
09/26/2018 11.97 11.9833 11.85 11.8573 50,184
09/25/2018 11.96 12 11.95 11.99 52,147
09/24/2018 11.96 12.0099 11.96 11.97 25,069
09/21/2018 12.04 12.04 11.95 11.99 40,546
09/20/2018 11.99 12.0631 11.99 12.05 37,417
09/19/2018 12.06 12.06 11.95 11.98 56,018
09/18/2018 12.04 12.079 11.96 12 79,592
09/17/2018 12.07 12.11 12.06 12.06 26,675
09/14/2018 12.08 12.1 12.05 12.1 62,974
09/13/2018 12.13 12.13 12.07 12.085 51,953
09/12/2018 12.17 12.18 12.16 12.17 28,407
09/11/2018 12.14 12.17 12.14 12.16 29,651
09/10/2018 12.14 12.18 12.14 12.15 41,674
09/07/2018 12.13 12.16 12.13 12.14 41,463
09/06/2018 12.13 12.2 12.09 12.15 58,931
09/05/2018 12.16 12.19 12.14 12.14 71,943
09/04/2018 12.13 12.16 12.1173 12.15 93,014
08/31/2018 12.13 12.18 12.11 12.11 50,541
08/30/2018 12.12 12.16 12.11 12.13 86,492
08/29/2018 12.08 12.115 12.07 12.1148 37,982
08/28/2018 12.11 12.1115 12.05 12.08 39,449
08/27/2018 12.08 12.16 12.07 12.1 60,394
08/24/2018 12.13 12.1599 12.05 12.06 52,561
08/23/2018 12.13 12.16 12.07 12.09 42,458
08/22/2018 12.17 12.2 12.1 12.15 44,464
08/21/2018 12.15 12.18 12.14 12.16 47,911
08/20/2018 12.1 12.17 12.08 12.12 74,617
08/17/2018 12.14 12.15 12.1 12.1 51,438
08/16/2018 12.05 12.11 12.05 12.11 20,361
08/15/2018 12.02 12.08 12.02 12.05 64,504
*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?

Smart Portfolio