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 )

8.250 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2015 4.146 4.163 4.141 4.163 146,480 +0.00(+0.09%)
Nov 27, 2015 4.167 4.167 4.148 4.159 47,748 +0.00(+0.00%)
Nov 25, 2015 4.155 4.159 4.159 4.159 97,961 +0.00(+0.00%)
Nov 24, 2015 4.121 4.167 4.121 4.159 163,177 -0.00(-0.10%)
Nov 23, 2015 4.180 4.184 4.155 4.163 100,214 -0.01(-0.30%)
Nov 20, 2015 4.184 4.184 4.163 4.175 91,602 -0.00(-0.03%)
Nov 19, 2015 4.175 4.189 4.155 4.177 161,131 -0.01(-0.17%)
Nov 18, 2015 4.163 4.192 4.163 4.184 151,039 +0.02(+0.60%)
Nov 17, 2015 4.151 4.175 4.142 4.159 90,654 +0.02(+0.40%)
Nov 16, 2015 4.134 4.155 4.109 4.142 154,161 -0.00(-0.10%)
Nov 13, 2015 4.138 4.157 4.117 4.146 155,814 -0.01(-0.30%)
Nov 12, 2015 4.167 4.213 4.151 4.159 139,616 -0.04(-0.89%)
Nov 11, 2015 4.234 4.234 4.155 4.196 188,614 -0.03(-0.79%)
Nov 10, 2015 4.242 4.296 4.200 4.229 85,770 -0.03(-0.81%)
Nov 09, 2015 4.296 4.296 4.246 4.264 122,522 -0.02(-0.55%)
Nov 06, 2015 4.345 4.345 4.279 4.288 177,172 -0.05(-1.23%)
Nov 05, 2015 4.316 4.341 4.304 4.341 239,679 +0.02(+0.57%)
Nov 04, 2015 4.316 4.325 4.300 4.316 129,981 +0.02(+0.48%)
Nov 03, 2015 4.251 4.308 4.251 4.296 288,910 +0.03(+0.77%)
Nov 02, 2015 4.263 4.263 4.251 4.263 170,228 +0.00(+0.00%)
Oct 30, 2015 4.259 4.267 4.242 4.263 76,209 +0.01(+0.29%)
Oct 29, 2015 4.246 4.255 4.242 4.251 123,551 +0.00(+0.00%)
Oct 28, 2015 4.255 4.271 4.230 4.251 187,352 -0.01(-0.19%)
Oct 27, 2015 4.234 4.292 4.234 4.259 136,631 +0.02(+0.39%)
Oct 26, 2015 4.218 4.242 4.201 4.242 122,964 +0.02(+0.59%)
Oct 23, 2015 4.197 4.222 4.189 4.218 105,925 +0.02(+0.49%)
Oct 22, 2015 4.168 4.209 4.147 4.197 273,441 +0.05(+1.29%)
Oct 21, 2015 4.152 4.156 4.119 4.143 176,398 +0.00(+0.00%)
Oct 20, 2015 4.127 4.156 4.127 4.143 91,440 +0.01(+0.20%)
Oct 19, 2015 4.111 4.152 4.111 4.135 175,965 +0.03(+0.72%)
Oct 16, 2015 4.102 4.115 4.098 4.106 160,567 +0.01(+0.18%)
Oct 15, 2015 4.078 4.102 4.057 4.098 128,699 +0.02(+0.50%)
Oct 14, 2015 4.106 4.109 4.073 4.078 148,304 -0.03(-0.80%)
Oct 13, 2015 4.094 4.115 4.073 4.111 316,838 +0.00(+0.09%)
Oct 12, 2015 4.086 4.111 4.086 4.107 79,995 +0.00(+0.11%)
Oct 09, 2015 4.045 4.115 4.045 4.102 340,581 +0.04(+0.91%)
Oct 08, 2015 4.020 4.073 4.020 4.065 163,714 +0.02(+0.51%)
Oct 07, 2015 4.012 4.049 4.012 4.045 288,412 +0.05(+1.24%)
Oct 06, 2015 3.975 4.020 3.975 3.995 212,108 -0.00(-0.04%)
Oct 05, 2015 3.958 3.999 3.950 3.997 237,445 +0.04(+0.97%)
Oct 02, 2015 3.873 3.965 3.859 3.958 556,616 +0.02(+0.62%)
Oct 01, 2015 3.950 3.950 3.897 3.934 212,331 -0.02(-0.41%)
Sep 30, 2015 3.979 3.983 3.942 3.950 281,590 +0.01(+0.21%)
Sep 29, 2015 3.991 3.991 3.926 3.942 179,399 -0.02(-0.62%)
Sep 28, 2015 4.016 4.032 3.940 3.967 485,741 -0.07(-1.62%)
Sep 25, 2015 4.007 4.056 4.007 4.032 279,108 +0.01(+0.20%)
Sep 24, 2015 4.012 4.025 3.983 4.024 288,351 -0.01(-0.30%)
Sep 23, 2015 4.085 4.089 4.032 4.036 62,880 -0.05(-1.20%)
Sep 22, 2015 4.077 4.093 4.077 4.085 117,572 -0.01(-0.20%)
Sep 21, 2015 4.163 4.167 4.081 4.093 174,949 -0.06(-1.47%)
Sep 18, 2015 4.077 4.167 4.077 4.154 224,122 +0.06(+1.39%)
Sep 17, 2015 4.028 4.105 4.003 4.097 164,809 +0.06(+1.52%)
Sep 16, 2015 4.032 4.044 3.991 4.036 374,165 +0.00(+0.10%)
Sep 15, 2015 4.056 4.056 4.024 4.032 205,714 -0.01(-0.30%)
Sep 14, 2015 4.085 4.085 4.036 4.044 123,894 -0.02(-0.50%)
Sep 11, 2015 4.056 4.073 4.052 4.065 160,256 -0.02(-0.50%)
Sep 10, 2015 4.069 4.105 4.069 4.085 149,295 +0.02(+0.40%)
Sep 09, 2015 4.085 4.085 4.065 4.069 300,525 -0.02(-0.40%)
Sep 08, 2015 4.077 4.093 4.065 4.085 216,388 +0.01(+0.30%)
Sep 04, 2015 4.028 4.073 4.073 4.073 160,216 +0.01(+0.20%)
Sep 03, 2015 4.069 4.073 4.065 4.065 155,039 -0.01(-0.20%)
Sep 02, 2015 4.053 4.080 4.028 4.073 257,377 -0.00(-0.10%)
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.