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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2018 6.094 6.139 6.071 6.111 142,129 -0.01(-0.09%)
Dec 28, 2018 5.942 6.116 5.942 6.116 146,043 +0.18(+3.03%)
Dec 27, 2018 5.948 5.959 5.886 5.936 275,525 -0.04(-0.66%)
Dec 26, 2018 5.807 6.004 5.796 5.976 185,172 +0.15(+2.61%)
Dec 24, 2018 5.745 5.858 5.683 5.824 200,831 +0.03(+0.48%)
Dec 21, 2018 5.712 5.802 5.689 5.796 356,659 +0.04(+0.78%)
Dec 20, 2018 5.903 5.903 5.712 5.751 515,462 -0.17(-2.85%)
Dec 19, 2018 5.886 5.936 5.850 5.920 214,875 +0.04(+0.77%)
Dec 18, 2018 5.880 5.897 5.734 5.875 531,334 +0.02(+0.29%)
Dec 17, 2018 5.897 5.897 5.824 5.858 456,968 -0.06(-0.95%)
Dec 14, 2018 5.903 5.970 5.858 5.914 244,413 -0.05(-0.85%)
Dec 13, 2018 5.993 6.009 5.858 5.965 225,515 -0.04(-0.66%)
Dec 12, 2018 6.054 6.071 5.965 6.004 173,124 -0.02(-0.28%)
Dec 11, 2018 6.037 6.037 5.965 6.021 108,696 +0.01(+0.09%)
Dec 10, 2018 6.043 6.060 5.965 6.015 189,003 -0.06(-1.01%)
Dec 07, 2018 6.043 6.077 6.004 6.077 47,894 +0.04(+0.65%)
Dec 06, 2018 6.004 6.037 5.948 6.037 296,731 -0.04(-0.64%)
Dec 04, 2018 6.132 6.160 6.065 6.077 180,994 -0.07(-1.18%)
Dec 03, 2018 6.216 6.227 6.127 6.149 199,048 -0.01(-0.09%)
Nov 30, 2018 6.149 6.177 6.088 6.155 178,303 -0.01(-0.09%)
Nov 29, 2018 6.021 6.177 6.015 6.160 335,176 +0.13(+2.13%)
Nov 28, 2018 5.943 6.032 5.932 6.032 136,619 +0.09(+1.60%)
Nov 27, 2018 5.909 5.965 5.881 5.937 193,617 -0.02(-0.37%)
Nov 26, 2018 5.971 5.998 5.915 5.959 184,560 -0.01(-0.09%)
Nov 23, 2018 5.932 5.971 5.932 5.965 13,274 +0.03(+0.42%)
Nov 21, 2018 5.940 5.940 5.940 0 -0.01(-0.12%)
Nov 20, 2018 6.021 6.021 5.854 5.947 206,227 -0.10(-1.59%)
Nov 19, 2018 6.065 6.112 6.026 6.043 130,177 -0.04(-0.64%)
Nov 16, 2018 6.132 6.166 6.082 6.082 173,639 -0.07(-1.09%)
Nov 15, 2018 6.166 6.185 6.132 6.149 35,077 -0.02(-0.25%)
Nov 14, 2018 6.210 6.221 6.138 6.164 98,680 -0.01(-0.24%)
Nov 13, 2018 6.182 6.210 6.166 6.179 75,122 -0.02(-0.33%)
Nov 12, 2018 6.205 6.216 6.171 6.199 92,143 -0.01(-0.18%)
Nov 09, 2018 6.288 6.299 6.210 6.210 106,013 -0.11(-1.76%)
Nov 08, 2018 6.255 6.322 6.244 6.322 64,682 +0.05(+0.79%)
Nov 07, 2018 6.233 6.272 6.222 6.272 138,222 +0.04(+0.62%)
Nov 06, 2018 6.239 6.283 6.217 6.233 99,322 -0.03(-0.44%)
Nov 05, 2018 6.255 6.283 6.244 6.261 76,693 -0.01(-0.18%)
Nov 02, 2018 6.222 6.300 6.211 6.272 167,243 +0.05(+0.80%)
Nov 01, 2018 6.184 6.222 6.156 6.222 144,660 +0.07(+1.08%)
Oct 31, 2018 6.073 6.172 6.073 6.156 142,729 +0.07(+1.09%)
Oct 30, 2018 6.073 6.089 6.040 6.089 78,125 +0.02(+0.38%)
Oct 29, 2018 6.073 6.092 6.040 6.066 111,515 +0.01(+0.17%)
Oct 26, 2018 6.007 6.087 6.007 6.056 155,129 -0.08(-1.35%)
Oct 25, 2018 6.139 6.167 6.112 6.139 85,180 -0.02(-0.36%)
Oct 24, 2018 6.167 6.200 6.140 6.161 88,139 -0.02(-0.27%)
Oct 23, 2018 6.150 6.233 6.128 6.178 150,705 -0.06(-0.89%)
Oct 22, 2018 6.217 6.261 6.195 6.233 64,228 +0.02(+0.27%)
Oct 19, 2018 6.261 6.305 6.217 6.217 90,763 -0.04(-0.62%)
Oct 18, 2018 6.294 6.294 6.250 6.255 57,298 -0.05(-0.79%)
Oct 17, 2018 6.333 6.338 6.283 6.305 93,028 -0.02(-0.35%)
Oct 16, 2018 6.311 6.327 6.255 6.327 138,773 +0.09(+1.42%)
Oct 15, 2018 6.145 6.255 6.145 6.239 140,393 +0.07(+1.17%)
Oct 12, 2018 6.134 6.200 6.112 6.167 206,658 +0.09(+1.46%)
Oct 11, 2018 6.184 6.184 5.957 6.078 467,579 -0.13(-2.09%)
Oct 10, 2018 6.310 6.312 6.200 6.208 154,419 -0.13(-2.04%)
Oct 09, 2018 6.332 6.337 6.255 6.337 179,825 +0.02(+0.35%)
Oct 08, 2018 6.255 6.321 6.206 6.315 149,932 +0.02(+0.31%)
Oct 05, 2018 6.370 6.403 6.244 6.296 208,679 -0.08(-1.25%)
Oct 04, 2018 6.447 6.469 6.376 6.376 77,657 -0.09(-1.36%)
Oct 03, 2018 6.475 6.491 6.431 6.464 116,120 -0.01(-0.08%)
Oct 02, 2018 6.464 6.540 6.463 6.469 794,442 -0.06(-0.92%)
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.