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 (%)
Aug 30, 2019 6.808 6.832 6.796 6.802 149,443 -0.03(-0.44%)
Aug 29, 2019 6.832 6.850 6.790 6.832 128,374 +0.02(+0.35%)
Aug 28, 2019 6.784 6.844 6.730 6.808 120,614 -0.01(-0.18%)
Aug 27, 2019 6.820 6.862 6.820 6.820 116,713 -0.02(-0.26%)
Aug 26, 2019 6.862 6.877 6.826 6.838 85,895 -0.01(-0.17%)
Aug 23, 2019 6.880 6.909 6.826 6.850 103,473 -0.04(-0.61%)
Aug 22, 2019 6.880 6.915 6.844 6.891 111,532 -0.01(-0.17%)
Aug 21, 2019 6.891 6.957 6.874 6.903 154,401 +0.00(+0.00%)
Aug 20, 2019 6.939 6.939 6.891 6.903 72,752 +0.00(+0.00%)
Aug 19, 2019 6.862 6.921 6.856 6.903 177,936 +0.08(+1.14%)
Aug 16, 2019 6.700 6.868 6.700 6.826 222,828 +0.19(+2.89%)
Aug 15, 2019 6.826 6.868 6.616 6.634 541,586 -0.17(-2.55%)
Aug 14, 2019 7.089 7.107 6.796 6.808 564,381 -0.31(-4.29%)
Aug 13, 2019 7.161 7.161 7.113 7.113 114,364 -0.04(-0.50%)
Aug 12, 2019 7.161 7.161 7.131 7.149 64,936 +0.01(+0.08%)
Aug 09, 2019 7.167 7.167 7.119 7.143 77,898 +0.00(+0.00%)
Aug 08, 2019 7.149 7.161 7.143 7.143 110,691 +0.00(+0.00%)
Aug 07, 2019 7.149 7.155 7.125 7.143 151,582 +0.00(+0.00%)
Aug 06, 2019 7.113 7.155 7.113 7.143 115,541 +0.03(+0.42%)
Aug 05, 2019 7.137 7.148 7.101 7.113 150,341 -0.05(-0.66%)
Aug 02, 2019 7.125 7.161 7.125 7.161 194,360 +0.05(+0.67%)
Aug 01, 2019 7.119 7.143 7.101 7.113 230,207 -0.01(-0.08%)
Jul 31, 2019 7.119 7.125 7.107 7.119 104,109 +0.00(+0.00%)
Jul 30, 2019 7.119 7.119 7.099 7.119 88,295 +0.00(+0.00%)
Jul 29, 2019 7.107 7.119 7.095 7.119 114,878 +0.02(+0.25%)
Jul 26, 2019 7.107 7.113 7.095 7.101 99,538 -0.01(-0.08%)
Jul 25, 2019 7.101 7.119 7.083 7.107 87,172 +0.00(+0.00%)
Jul 24, 2019 7.077 7.115 7.077 7.107 106,989 +0.00(+0.00%)
Jul 23, 2019 7.095 7.113 7.066 7.107 97,577 +0.00(+0.00%)
Jul 22, 2019 7.101 7.119 7.101 7.107 107,699 +0.01(+0.08%)
Jul 19, 2019 7.107 7.119 7.089 7.101 81,179 +0.00(+0.00%)
Jul 18, 2019 7.077 7.107 7.064 7.101 85,043 +0.02(+0.34%)
Jul 17, 2019 7.089 7.113 7.024 7.077 186,178 -0.01(-0.17%)
Jul 16, 2019 7.101 7.143 7.077 7.089 129,727 -0.05(-0.75%)
Jul 15, 2019 7.137 7.161 7.125 7.143 132,016 +0.01(+0.08%)
Jul 12, 2019 7.101 7.161 7.099 7.137 93,980 +0.05(+0.67%)
Jul 11, 2019 7.119 7.137 7.084 7.089 147,137 +0.02(+0.25%)
Jul 10, 2019 7.066 7.119 7.030 7.071 230,284 +0.01(+0.17%)
Jul 09, 2019 7.066 7.066 7.030 7.060 144,799 +0.01(+0.08%)
Jul 08, 2019 7.066 7.066 7.030 7.054 100,459 -0.01(-0.08%)
Jul 05, 2019 7.036 7.060 7.013 7.060 113,696 +0.04(+0.50%)
Jul 03, 2019 7.001 7.036 7.001 7.024 98,932 +0.01(+0.17%)
Jul 02, 2019 6.983 7.030 6.965 7.013 136,538 +0.05(+0.76%)
Jul 01, 2019 6.965 7.007 6.960 6.960 226,560 +0.00(+0.00%)
Jun 28, 2019 6.954 6.965 6.930 6.960 205,501 +0.01(+0.08%)
Jun 27, 2019 6.983 6.983 6.906 6.954 157,881 -0.02(-0.25%)
Jun 26, 2019 6.989 6.989 6.954 6.971 75,136 -0.02(-0.25%)
Jun 25, 2019 7.007 7.007 6.968 6.989 76,045 +0.00(+0.00%)
Jun 24, 2019 7.007 7.013 6.980 6.989 63,897 +0.01(+0.08%)
Jun 21, 2019 7.007 7.018 6.954 6.983 166,132 +0.00(+0.00%)
Jun 20, 2019 6.989 7.006 6.965 6.983 169,162 +0.00(+0.00%)
Jun 19, 2019 7.030 7.042 6.895 6.983 219,119 -0.04(-0.59%)
Jun 18, 2019 7.054 7.054 6.995 7.024 165,168 +0.01(+0.17%)
Jun 17, 2019 6.971 7.013 6.971 7.013 133,964 +0.04(+0.51%)
Jun 14, 2019 7.007 7.007 6.965 6.977 112,678 +0.00(+0.00%)
Jun 13, 2019 6.960 7.001 6.960 6.977 74,521 -0.02(-0.25%)
Jun 12, 2019 7.001 7.004 6.951 6.995 124,748 +0.02(+0.25%)
Jun 11, 2019 6.983 6.983 6.954 6.977 131,566 +0.03(+0.42%)
Jun 10, 2019 6.977 6.989 6.930 6.948 188,253 +0.00(+0.00%)
Jun 07, 2019 6.948 6.960 6.913 6.948 185,006 +0.01(+0.08%)
Jun 06, 2019 6.925 6.942 6.901 6.942 140,180 +0.03(+0.42%)
Jun 05, 2019 6.889 6.942 6.889 6.913 155,983 +0.02(+0.34%)
Jun 04, 2019 6.901 6.925 6.872 6.889 154,049 +0.02(+0.26%)
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.