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 (%)
Sep 30, 2011 2.720 2.744 2.682 2.720 557,247 -0.03(-0.99%)
Sep 29, 2011 2.725 2.750 2.720 2.747 474,602 +0.02(+0.60%)
Sep 28, 2011 2.780 2.780 2.719 2.731 327,749 -0.05(-1.95%)
Sep 27, 2011 2.753 2.807 2.744 2.785 376,701 +0.04(+1.48%)
Sep 26, 2011 2.763 2.771 2.723 2.744 512,012 -0.04(-1.36%)
Sep 23, 2011 2.801 2.820 2.755 2.782 1,238,979 -0.03(-1.16%)
Sep 22, 2011 2.820 2.864 2.807 2.815 553,670 -0.04(-1.33%)
Sep 21, 2011 2.853 2.883 2.853 2.853 377,321 -0.01(-0.38%)
Sep 20, 2011 2.823 2.864 2.823 2.864 460,298 +0.04(+1.34%)
Sep 19, 2011 2.850 2.850 2.820 2.826 337,160 -0.02(-0.86%)
Sep 16, 2011 2.847 2.861 2.826 2.850 711,999 -0.02(-0.85%)
Sep 15, 2011 2.918 2.931 2.861 2.875 705,745 -0.04(-1.40%)
Sep 14, 2011 2.950 2.964 2.904 2.915 313,279 -0.04(-1.27%)
Sep 13, 2011 3.018 3.018 2.953 2.953 418,216 -0.04(-1.20%)
Sep 12, 2011 2.988 2.994 2.964 2.988 308,950 -0.01(-0.27%)
Sep 09, 2011 3.016 3.018 2.986 2.997 274,700 -0.02(-0.72%)
Sep 08, 2011 3.024 3.048 3.010 3.018 105,946 -0.01(-0.31%)
Sep 07, 2011 3.017 3.042 3.009 3.028 205,295 +0.02(+0.72%)
Sep 06, 2011 3.022 3.028 2.990 3.006 249,297 -0.04(-1.33%)
Sep 02, 2011 3.022 3.049 2.985 3.047 266,908 +0.00(+0.00%)
Sep 01, 2011 3.049 3.074 3.047 3.047 224,361 -0.01(-0.48%)
Aug 31, 2011 3.065 3.068 3.049 3.061 313,160 +0.03(+0.83%)
Aug 30, 2011 3.055 3.055 3.004 3.036 513,488 +0.04(+1.26%)
Aug 29, 2011 2.974 3.004 2.966 2.998 246,412 +0.04(+1.27%)
Aug 26, 2011 2.920 2.960 2.909 2.960 286,153 +0.02(+0.55%)
Aug 25, 2011 2.958 2.958 2.909 2.944 271,014 -0.01(-0.46%)
Aug 24, 2011 2.987 2.995 2.931 2.958 364,557 -0.01(-0.45%)
Aug 23, 2011 2.928 2.979 2.861 2.971 494,551 +0.08(+2.89%)
Aug 22, 2011 2.968 2.982 2.885 2.888 888,061 -0.06(-2.19%)
Aug 19, 2011 2.952 2.979 2.950 2.952 393,454 -0.05(-1.53%)
Aug 18, 2011 3.025 3.025 2.960 2.998 554,464 -0.04(-1.42%)
Aug 17, 2011 2.987 3.060 2.987 3.041 614,894 +0.05(+1.62%)
Aug 16, 2011 3.017 3.047 2.971 2.993 483,537 -0.05(-1.77%)
Aug 15, 2011 3.004 3.065 3.004 3.047 409,788 +0.05(+1.71%)
Aug 12, 2011 3.047 3.071 2.985 2.995 512,537 -0.06(-2.11%)
Aug 11, 2011 2.993 3.071 2.950 3.060 445,653 +0.07(+2.25%)
Aug 10, 2011 3.041 3.041 2.928 2.993 553,752 -0.05(-1.51%)
Aug 09, 2011 3.030 3.065 2.842 3.039 1,075,808 +0.13(+4.31%)
Aug 08, 2011 3.010 3.063 2.844 2.913 1,563,760 -0.25(-7.80%)
Aug 05, 2011 3.301 3.301 2.961 3.159 2,338,123 -0.13(-3.98%)
Aug 04, 2011 3.360 3.365 3.285 3.290 447,872 -0.08(-2.38%)
Aug 03, 2011 3.376 3.397 3.341 3.371 361,788 -0.03(-0.79%)
Aug 02, 2011 3.387 3.416 3.376 3.397 459,232 +0.01(+0.32%)
Aug 01, 2011 3.341 3.387 3.325 3.387 267,851 +0.07(+2.18%)
Jul 29, 2011 3.274 3.315 3.256 3.315 628,671 +0.02(+0.65%)
Jul 28, 2011 3.210 3.293 3.183 3.293 769,369 +0.08(+2.41%)
Jul 27, 2011 3.304 3.315 3.210 3.216 719,043 -0.11(-3.22%)
Jul 26, 2011 3.373 3.381 3.309 3.323 582,061 -0.05(-1.51%)
Jul 25, 2011 3.405 3.416 3.371 3.373 441,858 -0.07(-2.02%)
Jul 22, 2011 3.447 3.451 3.427 3.443 306,891 -0.02(-0.46%)
Jul 21, 2011 3.397 3.462 3.395 3.459 347,509 +0.05(+1.41%)
Jul 20, 2011 3.360 3.411 3.360 3.411 314,909 +0.03(+1.03%)
Jul 19, 2011 3.384 3.405 3.357 3.376 438,217 -0.00(-0.08%)
Jul 18, 2011 3.451 3.451 3.373 3.379 546,415 -0.06(-1.86%)
Jul 15, 2011 3.456 3.467 3.419 3.443 359,635 -0.01(-0.16%)
Jul 14, 2011 3.478 3.480 3.448 3.448 339,311 -0.02(-0.46%)
Jul 13, 2011 3.464 3.483 3.462 3.464 292,929 -0.01(-0.38%)
Jul 12, 2011 3.507 3.518 3.470 3.478 448,882 -0.05(-1.29%)
Jul 11, 2011 3.526 3.542 3.491 3.523 393,409 -0.00(-0.08%)
Jul 08, 2011 3.475 3.542 3.472 3.526 411,901 +0.03(+0.84%)
Jul 07, 2011 3.502 3.521 3.486 3.496 426,674 -0.00(-0.04%)
Jul 06, 2011 3.469 3.511 3.458 3.498 539,827 +0.03(+0.92%)
Jul 05, 2011 3.466 3.482 3.458 3.466 306,493 -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.