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 )

8.263 +0.034 (+0.41%)
Streaming Delayed Price Updated: 9:35 AM 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 (%)
Jul 31, 2017 6.085 6.085 5.996 6.016 321,325 -0.04(-0.73%)
Jul 28, 2017 6.090 6.100 6.056 6.061 195,440 -0.01(-0.24%)
Jul 27, 2017 6.090 6.090 6.061 6.075 175,864 +0.02(+0.41%)
Jul 26, 2017 6.095 6.095 6.051 6.051 232,854 -0.02(-0.41%)
Jul 25, 2017 6.041 6.095 6.041 6.075 268,462 +0.04(+0.65%)
Jul 24, 2017 6.056 6.075 6.031 6.036 175,805 +0.00(+0.00%)
Jul 21, 2017 6.016 6.056 6.011 6.036 202,791 +0.01(+0.16%)
Jul 20, 2017 6.016 6.051 5.996 6.026 149,818 +0.03(+0.58%)
Jul 19, 2017 5.996 6.011 5.981 5.991 108,869 +0.01(+0.25%)
Jul 18, 2017 5.907 5.982 5.902 5.977 215,574 +0.07(+1.26%)
Jul 17, 2017 5.957 5.957 5.878 5.902 200,290 -0.06(-0.99%)
Jul 14, 2017 5.942 6.001 5.917 5.962 178,883 +0.04(+0.67%)
Jul 13, 2017 5.947 5.948 5.907 5.922 128,422 -0.02(-0.33%)
Jul 12, 2017 5.917 5.962 5.888 5.942 270,509 +0.03(+0.59%)
Jul 11, 2017 5.912 5.927 5.878 5.907 195,260 +0.01(+0.25%)
Jul 10, 2017 5.858 5.893 5.857 5.893 211,289 +0.04(+0.75%)
Jul 07, 2017 5.844 5.866 5.831 5.849 122,482 +0.02(+0.42%)
Jul 06, 2017 5.795 5.839 5.795 5.824 128,487 +0.00(+0.08%)
Jul 05, 2017 5.863 5.873 5.819 5.819 147,763 -0.02(-0.42%)
Jul 03, 2017 5.804 5.850 5.800 5.844 116,087 +0.05(+0.93%)
Jun 30, 2017 5.790 5.849 5.785 5.790 139,355 -0.01(-0.17%)
Jun 29, 2017 5.834 5.834 5.785 5.800 150,164 -0.04(-0.67%)
Jun 28, 2017 5.839 5.843 5.800 5.839 207,807 +0.04(+0.76%)
Jun 27, 2017 5.858 5.858 5.770 5.795 164,337 -0.05(-0.84%)
Jun 26, 2017 5.829 5.844 5.801 5.844 206,534 +0.03(+0.59%)
Jun 23, 2017 5.785 5.814 5.765 5.809 100,158 +0.03(+0.51%)
Jun 22, 2017 5.770 5.824 5.741 5.780 160,167 +0.01(+0.26%)
Jun 21, 2017 5.785 5.824 5.751 5.765 215,317 -0.02(-0.42%)
Jun 20, 2017 5.795 5.795 5.755 5.790 154,164 -0.01(-0.17%)
Jun 19, 2017 5.814 5.814 5.760 5.800 140,777 +0.03(+0.52%)
Jun 16, 2017 5.746 5.780 5.736 5.770 107,656 +0.01(+0.25%)
Jun 15, 2017 5.711 5.770 5.702 5.755 238,836 +0.04(+0.77%)
Jun 14, 2017 5.819 5.819 5.711 5.711 364,690 -0.09(-1.52%)
Jun 13, 2017 5.765 5.823 5.763 5.800 140,685 +0.03(+0.60%)
Jun 12, 2017 5.731 5.785 5.731 5.765 116,799 +0.03(+0.50%)
Jun 09, 2017 5.751 5.780 5.721 5.737 111,520 -0.01(-0.16%)
Jun 08, 2017 5.765 5.765 5.726 5.746 134,694 +0.00(+0.09%)
Jun 07, 2017 5.726 5.765 5.716 5.741 224,358 +0.00(+0.08%)
Jun 06, 2017 5.775 5.775 5.731 5.736 154,712 -0.04(-0.67%)
Jun 05, 2017 5.789 5.789 5.755 5.775 187,858 +0.01(+0.25%)
Jun 02, 2017 5.789 5.789 5.746 5.760 141,316 -0.02(-0.34%)
Jun 01, 2017 5.760 5.785 5.736 5.780 170,072 +0.05(+0.85%)
May 31, 2017 5.736 5.737 5.702 5.731 112,321 +0.00(+0.00%)
May 30, 2017 5.750 5.760 5.716 5.731 106,040 -0.00(-0.08%)
May 26, 2017 5.741 5.770 5.712 5.736 238,532 -0.00(-0.08%)
May 25, 2017 5.765 5.770 5.736 5.741 141,553 +0.00(+0.08%)
May 24, 2017 5.750 5.750 5.702 5.736 340,984 +0.01(+0.17%)
May 23, 2017 5.697 5.760 5.686 5.726 137,645 +0.04(+0.77%)
May 22, 2017 5.653 5.682 5.653 5.682 77,732 +0.04(+0.69%)
May 19, 2017 5.629 5.663 5.629 5.643 88,801 +0.03(+0.61%)
May 18, 2017 5.585 5.624 5.546 5.609 188,812 +0.00(+0.09%)
May 17, 2017 5.668 5.673 5.569 5.605 237,400 -0.06(-1.03%)
May 16, 2017 5.658 5.668 5.634 5.663 117,470 +0.02(+0.43%)
May 15, 2017 5.687 5.687 5.624 5.639 139,213 -0.00(-0.09%)
May 12, 2017 5.609 5.668 5.595 5.643 244,238 +0.04(+0.78%)
May 11, 2017 5.648 5.648 5.592 5.600 183,861 -0.04(-0.78%)
May 10, 2017 5.653 5.659 5.629 5.643 218,101 -0.03(-0.60%)
May 09, 2017 5.692 5.707 5.673 5.677 243,248 -0.02(-0.43%)
May 08, 2017 5.673 5.707 5.644 5.702 290,748 +0.03(+0.51%)
May 05, 2017 5.673 5.716 5.620 5.673 338,352 +0.00(+0.00%)
May 04, 2017 5.649 5.684 5.571 5.673 455,718 +0.02(+0.34%)
May 03, 2017 5.629 5.663 5.625 5.654 232,464 +0.05(+0.86%)
May 02, 2017 5.586 5.629 5.586 5.605 235,615 +0.02(+0.35%)
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.