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 (%)
Apr 28, 2017 5.513 5.566 5.496 5.566 254,341 +0.07(+1.23%)
Apr 27, 2017 5.489 5.508 5.489 5.499 377,056 +0.01(+0.26%)
Apr 26, 2017 5.494 5.513 5.484 5.484 215,967 -0.00(-0.09%)
Apr 25, 2017 5.484 5.504 5.479 5.489 190,580 +0.02(+0.44%)
Apr 24, 2017 5.475 5.484 5.457 5.465 180,377 -0.01(-0.18%)
Apr 21, 2017 5.494 5.499 5.460 5.475 189,290 +0.00(+0.00%)
Apr 20, 2017 5.455 5.494 5.446 5.475 174,486 +0.02(+0.44%)
Apr 19, 2017 5.446 5.479 5.431 5.450 87,420 +0.01(+0.18%)
Apr 18, 2017 5.455 5.455 5.412 5.441 154,271 -0.00(-0.09%)
Apr 17, 2017 5.455 5.484 5.441 5.446 174,003 -0.01(-0.27%)
Apr 13, 2017 5.455 5.503 5.441 5.460 234,475 +0.02(+0.35%)
Apr 12, 2017 5.470 5.470 5.436 5.441 81,595 -0.02(-0.44%)
Apr 11, 2017 5.422 5.470 5.412 5.465 185,619 +0.04(+0.80%)
Apr 10, 2017 5.412 5.441 5.401 5.422 212,649 +0.01(+0.18%)
Apr 07, 2017 5.422 5.422 5.273 5.412 153,925 +0.00(+0.09%)
Apr 06, 2017 5.426 5.441 5.398 5.407 194,949 -0.01(-0.18%)
Apr 05, 2017 5.431 5.450 5.393 5.417 237,072 +0.02(+0.35%)
Apr 04, 2017 5.378 5.432 5.374 5.398 227,751 +0.02(+0.45%)
Apr 03, 2017 5.340 5.374 5.335 5.374 174,523 +0.03(+0.54%)
Mar 31, 2017 5.335 5.359 5.302 5.345 158,180 +0.01(+0.18%)
Mar 30, 2017 5.374 5.374 5.326 5.335 230,163 -0.03(-0.54%)
Mar 29, 2017 5.354 5.364 5.340 5.364 164,523 +0.02(+0.36%)
Mar 28, 2017 5.297 5.345 5.292 5.345 192,356 +0.06(+1.18%)
Mar 27, 2017 5.302 5.321 5.259 5.283 243,311 -0.03(-0.54%)
Mar 24, 2017 5.307 5.331 5.259 5.311 107,958 +0.01(+0.27%)
Mar 23, 2017 5.307 5.321 5.278 5.297 175,126 -0.01(-0.18%)
Mar 22, 2017 5.240 5.307 5.235 5.307 160,932 +0.07(+1.28%)
Mar 21, 2017 5.316 5.335 5.235 5.240 270,962 -0.08(-1.53%)
Mar 20, 2017 5.292 5.321 5.285 5.321 223,964 +0.01(+0.27%)
Mar 17, 2017 5.307 5.307 5.264 5.307 167,240 +0.02(+0.36%)
Mar 16, 2017 5.244 5.302 5.220 5.287 330,536 +0.04(+0.73%)
Mar 15, 2017 5.172 5.275 5.139 5.249 178,363 +0.10(+1.86%)
Mar 14, 2017 5.177 5.196 5.149 5.153 164,020 -0.03(-0.65%)
Mar 13, 2017 5.187 5.211 5.182 5.187 163,321 +0.00(+0.09%)
Mar 10, 2017 5.163 5.182 5.134 5.182 202,274 +0.07(+1.31%)
Mar 09, 2017 5.206 5.225 5.110 5.115 445,629 -0.12(-2.29%)
Mar 08, 2017 5.287 5.296 5.216 5.235 356,657 -0.05(-0.99%)
Mar 07, 2017 5.268 5.301 5.268 5.287 285,073 +0.01(+0.18%)
Mar 06, 2017 5.263 5.292 5.263 5.277 238,824 +0.01(+0.27%)
Mar 03, 2017 5.282 5.307 5.235 5.263 315,305 -0.01(-0.27%)
Mar 02, 2017 5.292 5.339 5.277 5.277 359,160 -0.01(-0.18%)
Mar 01, 2017 5.296 5.306 5.280 5.287 177,326 +0.01(+0.27%)
Feb 28, 2017 5.277 5.296 5.264 5.273 206,333 +0.02(+0.34%)
Feb 27, 2017 5.263 5.277 5.244 5.255 113,931 +0.01(+0.20%)
Feb 24, 2017 5.244 5.273 5.220 5.244 223,846 +0.00(+0.00%)
Feb 23, 2017 5.239 5.263 5.216 5.244 145,104 +0.02(+0.45%)
Feb 22, 2017 5.206 5.235 5.200 5.220 214,760 +0.01(+0.27%)
Feb 21, 2017 5.192 5.239 5.178 5.206 254,101 +0.02(+0.46%)
Feb 17, 2017 5.182 5.182 5.182 0 +0.05(+0.93%)
Feb 16, 2017 5.159 5.162 5.097 5.135 366,109 -0.01(-0.28%)
Feb 15, 2017 5.173 5.182 5.130 5.149 299,602 -0.02(-0.46%)
Feb 14, 2017 5.197 5.206 5.163 5.173 251,502 -0.03(-0.64%)
Feb 13, 2017 5.244 5.244 5.173 5.206 279,264 -0.02(-0.45%)
Feb 10, 2017 5.239 5.244 5.211 5.230 189,778 -0.01(-0.18%)
Feb 09, 2017 5.206 5.255 5.197 5.239 687,486 +0.06(+1.10%)
Feb 08, 2017 5.182 5.211 5.173 5.182 362,645 -0.02(-0.36%)
Feb 07, 2017 5.159 5.206 5.135 5.201 405,978 +0.06(+1.19%)
Feb 06, 2017 5.126 5.164 5.112 5.140 425,917 +0.03(+0.55%)
Feb 03, 2017 5.112 5.135 5.093 5.112 328,667 +0.00(+0.00%)
Feb 02, 2017 5.117 5.145 5.084 5.112 584,859 -0.02(-0.46%)
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.