Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Income Strategy Fund (NY: PFL )

8.240 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 6.008 6.089 6.008 6.084 240,389 +0.08(+1.35%)
Oct 30, 2017 6.049 6.049 6.003 6.003 120,467 -0.03(-0.42%)
Oct 27, 2017 5.998 6.054 5.973 6.029 425,409 +0.05(+0.76%)
Oct 26, 2017 5.993 5.998 5.958 5.983 91,489 +0.02(+0.34%)
Oct 25, 2017 6.029 6.029 5.928 5.963 217,235 -0.06(-1.01%)
Oct 24, 2017 5.998 6.034 5.973 6.024 156,140 +0.02(+0.25%)
Oct 23, 2017 5.988 6.054 5.988 6.008 97,825 +0.01(+0.08%)
Oct 20, 2017 5.958 6.024 5.943 6.003 192,357 +0.05(+0.76%)
Oct 19, 2017 5.928 6.029 5.817 5.958 528,253 +0.01(+0.17%)
Oct 18, 2017 6.084 6.084 5.943 5.948 454,784 -0.15(-2.40%)
Oct 17, 2017 6.145 6.145 5.999 6.094 495,235 -0.06(-0.90%)
Oct 16, 2017 6.145 6.150 6.120 6.150 165,910 +0.01(+0.08%)
Oct 13, 2017 6.155 6.165 6.140 6.145 141,383 -0.02(-0.25%)
Oct 12, 2017 6.170 6.179 6.140 6.160 204,452 -0.01(-0.08%)
Oct 11, 2017 6.165 6.179 6.150 6.165 118,296 +0.00(+0.00%)
Oct 10, 2017 6.180 6.208 6.140 6.165 173,021 +0.00(+0.00%)
Oct 09, 2017 6.180 6.180 6.145 6.165 128,631 +0.01(+0.16%)
Oct 06, 2017 6.180 6.180 6.065 6.155 142,146 -0.03(-0.41%)
Oct 05, 2017 6.140 6.190 6.120 6.180 106,640 +0.03(+0.41%)
Oct 04, 2017 6.130 6.155 6.110 6.155 183,306 +0.04(+0.66%)
Oct 03, 2017 6.125 6.125 6.090 6.115 216,031 +0.02(+0.33%)
Oct 02, 2017 6.085 6.135 6.085 6.095 153,431 +0.02(+0.33%)
Sep 29, 2017 6.065 6.140 6.055 6.075 237,634 -0.01(-0.16%)
Sep 28, 2017 6.060 6.095 6.049 6.085 168,344 +0.03(+0.50%)
Sep 27, 2017 6.080 6.085 6.035 6.055 136,059 -0.03(-0.41%)
Sep 26, 2017 6.055 6.095 6.015 6.080 173,773 +0.01(+0.17%)
Sep 25, 2017 6.075 6.080 6.045 6.070 101,417 -0.01(-0.16%)
Sep 22, 2017 6.020 6.080 6.020 6.080 112,765 +0.05(+0.83%)
Sep 21, 2017 6.050 6.073 6.020 6.030 193,044 -0.01(-0.17%)
Sep 20, 2017 6.020 6.040 6.005 6.040 161,489 +0.03(+0.50%)
Sep 19, 2017 6.030 6.045 6.010 6.010 173,656 -0.03(-0.42%)
Sep 18, 2017 6.050 6.085 6.025 6.035 237,754 -0.03(-0.41%)
Sep 15, 2017 6.040 6.080 6.040 6.060 111,985 +0.01(+0.17%)
Sep 14, 2017 6.045 6.065 6.045 6.050 67,188 -0.02(-0.33%)
Sep 13, 2017 6.045 6.075 6.045 6.070 74,068 +0.02(+0.33%)
Sep 12, 2017 6.045 6.075 6.045 6.050 115,220 +0.00(+0.00%)
Sep 11, 2017 6.100 6.130 6.045 6.050 190,139 -0.04(-0.66%)
Sep 08, 2017 6.080 6.105 6.055 6.090 218,872 -0.01(-0.08%)
Sep 07, 2017 6.075 6.120 6.035 6.095 250,500 +0.00(+0.08%)
Sep 06, 2017 6.070 6.095 6.040 6.090 147,262 +0.05(+0.82%)
Sep 05, 2017 6.040 6.090 6.036 6.040 124,369 -0.00(-0.08%)
Sep 01, 2017 6.045 6.045 6.020 6.045 148,975 +0.02(+0.41%)
Aug 31, 2017 6.040 6.055 6.020 6.020 122,824 -0.01(-0.25%)
Aug 30, 2017 6.060 6.095 6.035 6.035 147,178 +0.00(+0.00%)
Aug 29, 2017 5.955 6.055 5.936 6.035 277,045 +0.07(+1.16%)
Aug 28, 2017 6.010 6.010 5.936 5.966 190,880 -0.03(-0.49%)
Aug 25, 2017 5.960 5.995 5.955 5.995 118,874 +0.04(+0.67%)
Aug 24, 2017 5.941 5.964 5.926 5.955 63,000 +0.01(+0.25%)
Aug 23, 2017 5.896 5.950 5.896 5.941 99,800 +0.03(+0.51%)
Aug 22, 2017 5.896 5.931 5.883 5.911 117,043 +0.03(+0.59%)
Aug 21, 2017 5.826 5.886 5.826 5.876 251,400 +0.03(+0.60%)
Aug 18, 2017 5.846 5.896 5.801 5.841 476,336 -0.00(-0.09%)
Aug 17, 2017 5.916 5.916 5.846 5.846 268,018 -0.06(-1.09%)
Aug 16, 2017 5.950 5.975 5.901 5.911 202,366 -0.05(-0.92%)
Aug 15, 2017 5.950 5.970 5.886 5.965 125,270 +0.00(+0.08%)
Aug 14, 2017 5.946 6.010 5.946 5.960 239,081 +0.02(+0.42%)
Aug 11, 2017 5.921 5.975 5.846 5.936 444,129 -0.00(-0.08%)
Aug 10, 2017 6.040 6.040 5.816 5.941 951,180 -0.08(-1.32%)
Aug 09, 2017 6.090 6.104 6.010 6.020 328,280 -0.08(-1.31%)
Aug 08, 2017 6.124 6.144 6.095 6.100 256,275 -0.01(-0.16%)
Aug 07, 2017 6.139 6.143 6.100 6.110 237,249 +0.00(+0.00%)
Aug 04, 2017 6.124 6.134 6.095 6.110 159,090 +0.01(+0.24%)
Aug 03, 2017 6.085 6.115 6.069 6.095 160,220 +0.03(+0.49%)
Aug 02, 2017 6.016 6.095 6.014 6.065 277,576 +0.07(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.