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 (%)
May 28, 2010 2.564 2.564 2.538 2.564 434,244 +0.03(+1.03%)
May 27, 2010 2.526 2.550 2.516 2.538 426,993 +0.04(+1.63%)
May 26, 2010 2.543 2.543 2.485 2.497 2,931 +0.01(+0.29%)
May 25, 2010 2.447 2.495 2.426 2.490 871,135 -0.01(-0.38%)
May 24, 2010 2.507 2.524 2.497 2.500 775,188 +0.01(+0.58%)
May 21, 2010 2.402 2.504 2.333 2.485 778,514 +0.08(+3.27%)
May 20, 2010 2.437 2.438 2.373 2.407 1,431,936 -0.08(-3.36%)
May 19, 2010 2.562 2.564 2.473 2.490 896,409 -0.07(-2.80%)
May 18, 2010 2.586 2.588 2.547 2.562 948,858 +0.02(+0.85%)
May 17, 2010 2.543 2.583 2.519 2.540 1,254,434 -0.00(-0.09%)
May 14, 2010 2.543 2.605 2.531 2.543 705,938 -0.03(-1.21%)
May 13, 2010 2.621 2.621 2.571 2.574 621,137 -0.04(-1.46%)
May 12, 2010 2.621 2.621 2.569 2.612 1,046,573 -0.00(-0.09%)
May 11, 2010 2.607 2.619 2.578 2.614 1,333,568 +0.04(+1.51%)
May 10, 2010 2.549 2.578 2.528 2.575 941,059 +0.07(+2.94%)
May 07, 2010 2.445 2.516 2.400 2.502 1,573,317 +0.07(+2.73%)
May 06, 2010 2.547 2.547 2.279 2.435 2,838,672 -0.10(-4.11%)
May 05, 2010 2.573 2.580 2.518 2.540 1,040,956 -0.05(-2.10%)
May 04, 2010 2.609 2.609 2.556 2.594 755,015 -0.02(-0.64%)
May 03, 2010 2.540 2.611 2.537 2.611 1,477,139 +0.05(+1.85%)
Apr 30, 2010 2.644 2.644 2.528 2.564 1,825,297 -0.09(-3.57%)
Apr 29, 2010 2.649 2.658 2.635 2.658 738,256 +0.02(+0.63%)
Apr 28, 2010 2.644 2.644 2.625 2.642 772,031 +0.02(+0.82%)
Apr 27, 2010 2.630 2.630 2.606 2.620 1,084,333 +0.00(+0.18%)
Apr 26, 2010 2.618 2.642 2.599 2.616 1,291,323 +0.03(+1.29%)
Apr 23, 2010 2.540 2.613 2.516 2.583 2,156,212 +0.06(+2.26%)
Apr 22, 2010 2.514 2.533 2.504 2.526 1,256,731 +0.02(+0.95%)
Apr 21, 2010 2.521 2.521 2.492 2.502 1,151,698 -0.02(-0.66%)
Apr 20, 2010 2.518 2.542 2.509 2.518 1,724,873 -0.00(-0.09%)
Apr 19, 2010 2.575 2.580 2.495 2.521 1,106,606 -0.07(-2.75%)
Apr 16, 2010 2.594 2.609 2.573 2.592 628,234 -0.02(-0.73%)
Apr 15, 2010 2.661 2.661 2.592 2.611 1,136,232 -0.04(-1.52%)
Apr 14, 2010 2.694 2.694 2.623 2.651 874,165 -0.03(-1.15%)
Apr 13, 2010 2.656 2.780 2.637 2.682 1,750,408 +0.05(+2.08%)
Apr 12, 2010 2.658 2.658 2.620 2.628 505,478 -0.01(-0.56%)
Apr 09, 2010 2.666 2.666 2.613 2.642 754,977 -0.04(-1.31%)
Apr 08, 2010 2.599 2.677 2.599 2.677 375,575 +0.06(+2.11%)
Apr 07, 2010 2.731 2.731 2.601 2.622 975,534 -0.09(-3.48%)
Apr 06, 2010 2.761 2.761 2.695 2.717 541,336 -0.04(-1.37%)
Apr 05, 2010 2.702 2.764 2.702 2.754 689,632 +0.04(+1.39%)
Apr 01, 2010 2.691 2.717 2.717 2.717 316,496 +0.04(+1.32%)
Mar 31, 2010 2.627 2.688 2.627 2.681 613,575 +0.03(+1.25%)
Mar 30, 2010 2.573 2.648 2.573 2.648 620,418 +0.06(+2.27%)
Mar 29, 2010 2.580 2.606 2.575 2.589 293,460 +0.00(+0.00%)
Mar 26, 2010 2.658 2.658 2.568 2.589 884,775 -0.04(-1.70%)
Mar 25, 2010 2.660 2.681 2.634 2.634 418,296 -0.04(-1.33%)
Mar 24, 2010 2.702 2.702 2.667 2.669 357,141 -0.02(-0.70%)
Mar 23, 2010 2.702 2.707 2.684 2.688 450,577 -0.01(-0.26%)
Mar 22, 2010 2.702 2.710 2.627 2.695 1,136,388 -0.13(-4.59%)
Mar 19, 2010 2.778 2.849 2.776 2.825 910,883 +0.05(+1.70%)
Mar 18, 2010 2.754 2.792 2.754 2.778 676,489 +0.02(+0.86%)
Mar 17, 2010 2.684 2.759 2.684 2.754 790,868 +0.07(+2.64%)
Mar 16, 2010 2.686 2.700 2.669 2.684 711,494 -0.02(-0.87%)
Mar 15, 2010 2.684 2.714 2.684 2.707 684,001 -0.02(-0.86%)
Mar 12, 2010 2.766 2.766 2.714 2.731 952,650 -0.04(-1.51%)
Mar 11, 2010 2.783 2.783 2.743 2.772 758,236 -0.03(-1.12%)
Mar 10, 2010 2.787 2.823 2.787 2.804 360,712 +0.00(+0.09%)
Mar 09, 2010 2.771 2.811 2.766 2.802 336,499 +0.04(+1.47%)
Mar 08, 2010 2.773 2.794 2.744 2.761 686,019 -0.01(-0.34%)
Mar 05, 2010 2.801 2.813 2.770 2.770 296,515 -0.04(-1.26%)
Mar 04, 2010 2.857 2.862 2.782 2.805 621,126 -0.06(-2.05%)
Mar 03, 2010 2.911 2.911 2.831 2.864 837,929 -0.03(-1.05%)
Mar 02, 2010 2.906 2.909 2.869 2.895 337,653 -0.02(-0.64%)
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.