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 )

8.310 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Apr 29, 2005 4.563 4.640 4.560 4.610 155,449 +0.02(+0.41%)
Apr 28, 2005 4.591 4.591 4.563 4.591 170,951 +0.02(+0.45%)
Apr 27, 2005 4.594 4.607 4.545 4.570 261,809 -0.00(-0.05%)
Apr 26, 2005 4.556 4.633 4.531 4.573 248,030 +0.01(+0.15%)
Apr 25, 2005 4.573 4.596 4.559 4.566 183,869 -0.01(-0.32%)
Apr 22, 2005 4.580 4.584 4.575 4.580 97,317 +0.00(+0.07%)
Apr 21, 2005 4.563 4.584 4.549 4.577 160,186 +0.01(+0.20%)
Apr 20, 2005 4.587 4.619 4.552 4.568 237,264 -0.05(-1.11%)
Apr 19, 2005 4.554 4.619 4.538 4.619 297,550 +0.07(+1.43%)
Apr 18, 2005 4.573 4.603 4.538 4.554 305,731 -0.03(-0.66%)
Apr 15, 2005 4.656 4.656 4.577 4.584 239,848 -0.02(-0.35%)
Apr 14, 2005 4.626 4.665 4.600 4.600 161,047 -0.03(-0.71%)
Apr 13, 2005 4.614 4.668 4.598 4.633 239,418 -0.01(-0.25%)
Apr 12, 2005 4.670 4.680 4.621 4.645 125,306 -0.04(-0.79%)
Apr 11, 2005 4.672 4.700 4.645 4.682 165,353 +0.02(+0.45%)
Apr 08, 2005 4.645 4.677 4.645 4.661 138,655 -0.02(-0.40%)
Apr 07, 2005 4.654 4.682 4.638 4.679 100,331 +0.03(+0.70%)
Apr 06, 2005 4.610 4.647 4.610 4.647 141,239 +0.02(+0.40%)
Apr 05, 2005 4.645 4.668 4.612 4.628 346,639 -0.03(-0.70%)
Apr 04, 2005 4.679 4.691 4.656 4.661 127,029 -0.04(-0.84%)
Apr 01, 2005 4.749 4.756 4.672 4.700 183,869 -0.01(-0.30%)
Mar 31, 2005 4.591 4.714 4.591 4.714 217,026 +0.12(+2.68%)
Mar 30, 2005 4.535 4.605 4.535 4.591 314,343 +0.02(+0.36%)
Mar 29, 2005 4.721 4.728 4.528 4.575 886,621 -0.13(-2.86%)
Mar 28, 2005 4.805 4.823 4.689 4.710 496,060 -0.11(-2.22%)
Mar 24, 2005 4.826 4.863 4.816 4.816 199,371 -0.02(-0.43%)
Mar 23, 2005 4.872 4.895 4.830 4.837 238,126 -0.01(-0.24%)
Mar 22, 2005 4.849 4.865 4.830 4.849 202,385 +0.00(+0.05%)
Mar 21, 2005 4.840 4.851 4.828 4.847 285,923 +0.02(+0.38%)
Mar 18, 2005 4.847 4.854 4.828 4.828 149,420 -0.01(-0.19%)
Mar 17, 2005 4.828 4.879 4.823 4.837 285,923 +0.00(+0.09%)
Mar 16, 2005 4.870 4.875 4.829 4.833 251,905 -0.05(-1.04%)
Mar 15, 2005 4.902 4.909 4.884 4.884 219,179 -0.01(-0.24%)
Mar 14, 2005 4.914 4.926 4.879 4.895 317,358 -0.02(-0.38%)
Mar 11, 2005 4.912 4.923 4.898 4.914 252,336 -0.01(-0.24%)
Mar 10, 2005 4.974 4.974 4.926 4.926 131,766 -0.04(-0.84%)
Mar 09, 2005 4.928 4.967 4.926 4.967 266,976 +0.05(+0.94%)
Mar 08, 2005 4.935 4.937 4.919 4.921 273,436 -0.03(-0.70%)
Mar 07, 2005 4.935 4.963 4.935 4.956 138,655 +0.00(+0.09%)
Mar 04, 2005 4.942 4.965 4.923 4.951 615,338 +0.02(+0.47%)
Mar 03, 2005 4.891 4.928 4.891 4.928 312,190 +0.04(+0.76%)
Mar 02, 2005 4.895 4.907 4.881 4.891 162,769 -0.00(-0.09%)
Mar 01, 2005 4.870 4.912 4.870 4.895 244,585 +0.00(+0.09%)
Feb 28, 2005 4.893 4.895 4.856 4.891 266,115 +0.02(+0.43%)
Feb 25, 2005 4.861 4.895 4.858 4.870 204,969 -0.00(-0.05%)
Feb 24, 2005 4.881 4.898 4.858 4.872 282,909 +0.00(+0.10%)
Feb 23, 2005 4.891 4.902 4.856 4.868 242,001 -0.02(-0.47%)
Feb 22, 2005 4.919 4.935 4.879 4.891 307,884 -0.05(-1.03%)
Feb 18, 2005 4.944 4.944 4.909 4.942 288,076 +0.00(+0.05%)
Feb 17, 2005 4.947 4.953 4.930 4.940 251,475 -0.01(-0.14%)
Feb 16, 2005 4.970 4.970 4.928 4.947 320,372 -0.02(-0.47%)
Feb 15, 2005 4.974 4.993 4.970 4.970 240,709 -0.01(-0.28%)
Feb 14, 2005 5.051 5.060 4.981 4.984 214,442 -0.06(-1.11%)
Feb 11, 2005 5.086 5.086 5.025 5.039 148,990 -0.01(-0.14%)
Feb 10, 2005 5.058 5.081 5.039 5.046 173,965 +0.01(+0.28%)
Feb 09, 2005 5.084 5.139 5.028 5.032 251,044 -0.04(-0.82%)
Feb 08, 2005 5.074 5.086 5.028 5.074 242,862 -0.01(-0.18%)
Feb 07, 2005 5.051 5.086 5.030 5.084 250,613 +0.06(+1.11%)
Feb 04, 2005 5.021 5.051 4.979 5.028 170,520 +0.01(+0.14%)
Feb 03, 2005 4.977 5.030 4.947 5.021 318,219 +0.07(+1.50%)
Feb 02, 2005 4.944 4.967 4.935 4.947 305,731 +0.01(+0.14%)
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.