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
Streaming Delayed 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 (%)
Sep 30, 2005 4.273 4.308 4.264 4.301 270,838 +0.00(+0.11%)
Sep 29, 2005 4.250 4.308 4.234 4.296 344,899 +0.02(+0.43%)
Sep 28, 2005 4.236 4.296 4.229 4.278 392,264 +0.02(+0.44%)
Sep 27, 2005 4.271 4.296 4.248 4.259 276,867 -0.01(-0.25%)
Sep 26, 2005 4.264 4.296 4.250 4.270 457,282 +0.04(+0.86%)
Sep 23, 2005 4.234 4.334 4.222 4.234 571,818 -0.07(-1.73%)
Sep 22, 2005 4.329 4.329 4.290 4.308 348,774 -0.03(-0.75%)
Sep 21, 2005 4.389 4.408 4.329 4.341 270,408 -0.04(-1.00%)
Sep 20, 2005 4.385 4.410 4.373 4.384 260,074 -0.01(-0.33%)
Sep 19, 2005 4.408 4.409 4.378 4.399 154,580 -0.01(-0.21%)
Sep 16, 2005 4.387 4.417 4.387 4.408 100,326 +0.00(+0.11%)
Sep 15, 2005 4.422 4.436 4.392 4.403 223,474 -0.03(-0.73%)
Sep 14, 2005 4.401 4.454 4.394 4.436 221,751 -0.02(-0.52%)
Sep 13, 2005 4.454 4.471 4.443 4.459 248,017 +0.02(+0.37%)
Sep 12, 2005 4.445 4.454 4.436 4.443 162,761 -0.00(-0.05%)
Sep 09, 2005 4.440 4.450 4.427 4.445 144,677 +0.01(+0.21%)
Sep 08, 2005 4.392 4.436 4.389 4.436 353,080 +0.05(+1.17%)
Sep 07, 2005 4.392 4.401 4.380 4.385 418,099 +0.00(+0.00%)
Sep 06, 2005 4.380 4.408 4.373 4.385 334,996 +0.02(+0.43%)
Sep 02, 2005 4.357 4.378 4.299 4.366 351,358 +0.00(+0.00%)
Sep 01, 2005 4.366 4.385 4.350 4.366 257,921 -0.01(-0.32%)
Aug 31, 2005 4.371 4.380 4.362 4.380 189,457 +0.01(+0.32%)
Aug 30, 2005 4.375 4.378 4.355 4.366 265,671 +0.01(+0.16%)
Aug 29, 2005 4.366 4.387 4.359 4.359 173,526 -0.01(-0.21%)
Aug 26, 2005 4.389 4.389 4.359 4.368 144,246 -0.03(-0.69%)
Aug 25, 2005 4.378 4.399 4.357 4.399 167,928 +0.02(+0.48%)
Aug 24, 2005 4.352 4.392 4.352 4.378 208,403 +0.02(+0.37%)
Aug 23, 2005 4.350 4.375 4.341 4.362 253,184 +0.01(+0.27%)
Aug 22, 2005 4.392 4.401 4.350 4.350 330,690 -0.06(-1.27%)
Aug 19, 2005 4.399 4.413 4.389 4.406 163,192 +0.01(+0.26%)
Aug 18, 2005 4.396 4.415 4.389 4.394 235,530 +0.00(+0.00%)
Aug 17, 2005 4.431 4.431 4.394 4.394 366,859 -0.03(-0.68%)
Aug 16, 2005 4.431 4.431 4.413 4.424 160,178 -0.01(-0.16%)
Aug 15, 2005 4.413 4.436 4.408 4.431 204,528 +0.00(+0.11%)
Aug 12, 2005 4.429 4.445 4.413 4.427 254,476 -0.00(-0.05%)
Aug 11, 2005 4.438 4.438 4.413 4.429 223,904 +0.01(+0.32%)
Aug 10, 2005 4.413 4.440 4.408 4.415 203,236 -0.01(-0.21%)
Aug 09, 2005 4.399 4.440 4.397 4.424 272,130 +0.02(+0.42%)
Aug 08, 2005 4.401 4.452 4.401 4.406 313,897 +0.00(+0.00%)
Aug 05, 2005 4.413 4.422 4.396 4.406 188,596 -0.01(-0.16%)
Aug 04, 2005 4.410 4.422 4.395 4.413 261,365 +0.01(+0.16%)
Aug 03, 2005 4.394 4.406 4.380 4.406 249,740 +0.02(+0.53%)
Aug 02, 2005 4.366 4.387 4.357 4.382 227,349 +0.02(+0.37%)
Aug 01, 2005 4.368 4.373 4.348 4.366 227,349 +0.01(+0.27%)
Jul 29, 2005 4.336 4.355 4.334 4.355 257,060 +0.01(+0.32%)
Jul 28, 2005 4.336 4.355 4.334 4.341 261,796 +0.00(+0.00%)
Jul 27, 2005 4.373 4.373 4.338 4.341 163,622 -0.02(-0.48%)
Jul 26, 2005 4.362 4.382 4.345 4.362 207,973 -0.00(-0.05%)
Jul 25, 2005 4.424 4.438 4.345 4.364 434,892 -0.05(-1.05%)
Jul 22, 2005 4.438 4.438 4.392 4.410 166,636 -0.01(-0.31%)
Jul 21, 2005 4.440 4.452 4.401 4.424 335,857 -0.02(-0.37%)
Jul 20, 2005 4.413 4.445 4.392 4.440 173,526 +0.02(+0.53%)
Jul 19, 2005 4.373 4.447 4.371 4.417 302,271 +0.04(+1.01%)
Jul 18, 2005 4.329 4.396 4.320 4.373 331,120 +0.02(+0.43%)
Jul 15, 2005 4.343 4.373 4.334 4.355 205,389 +0.01(+0.16%)
Jul 14, 2005 4.320 4.350 4.308 4.348 164,483 +0.00(+0.00%)
Jul 13, 2005 4.389 4.408 4.348 4.348 238,114 -0.05(-1.11%)
Jul 12, 2005 4.371 4.424 4.371 4.396 266,963 -0.01(-0.21%)
Jul 11, 2005 4.422 4.424 4.382 4.406 203,667 +0.00(+0.11%)
Jul 08, 2005 4.378 4.413 4.366 4.401 308,730 -0.00(-0.11%)
Jul 07, 2005 4.373 4.408 4.357 4.406 245,434 +0.03(+0.58%)
Jul 06, 2005 4.329 4.385 4.329 4.380 279,881 +0.02(+0.43%)
Jul 05, 2005 4.338 4.368 4.336 4.362 190,749 +0.04(+0.97%)
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.