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 )

8.341 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 30, 2004 4.714 4.714 4.667 4.714 433,638 +0.01(+0.25%)
Jan 29, 2004 4.693 4.726 4.632 4.702 508,683 +0.04(+0.80%)
Jan 28, 2004 4.620 4.665 4.608 4.665 389,294 +0.04(+0.76%)
Jan 27, 2004 4.599 4.644 4.599 4.630 297,193 +0.02(+0.51%)
Jan 26, 2004 4.615 4.641 4.599 4.606 227,692 -0.03(-0.56%)
Jan 23, 2004 4.599 4.634 4.599 4.632 171,835 +0.02(+0.51%)
Jan 22, 2004 4.597 4.632 4.592 4.608 378,207 -0.00(-0.10%)
Jan 21, 2004 4.608 4.618 4.597 4.613 293,782 +0.00(+0.10%)
Jan 20, 2004 4.625 4.651 4.592 4.608 409,334 -0.03(-0.56%)
Jan 16, 2004 4.615 4.658 4.615 4.634 318,513 +0.01(+0.30%)
Jan 15, 2004 4.641 4.655 4.611 4.620 318,513 -0.02(-0.45%)
Jan 14, 2004 4.620 4.641 4.597 4.641 263,082 +0.01(+0.30%)
Jan 13, 2004 4.620 4.641 4.599 4.627 411,466 +0.01(+0.15%)
Jan 12, 2004 4.599 4.632 4.585 4.620 231,529 +0.02(+0.46%)
Jan 09, 2004 4.592 4.613 4.569 4.599 299,752 +0.00(+0.05%)
Jan 08, 2004 4.606 4.606 4.578 4.597 255,407 -0.01(-0.25%)
Jan 07, 2004 4.620 4.644 4.606 4.608 354,330 -0.04(-0.91%)
Jan 06, 2004 4.655 4.676 4.632 4.651 258,392 +0.00(+0.00%)
Jan 05, 2004 4.630 4.660 4.620 4.651 293,356 -0.00(-0.05%)
Jan 02, 2004 4.651 4.655 4.620 4.653 95,084 +0.01(+0.15%)
Dec 31, 2003 4.639 4.651 4.613 4.646 272,036 +0.01(+0.15%)
Dec 30, 2003 4.620 4.620 4.611 4.639 235,367 -0.01(-0.20%)
Dec 29, 2003 4.604 4.667 4.580 4.648 234,088 +0.06(+1.23%)
Dec 26, 2003 4.573 4.594 4.562 4.592 79,308 +0.02(+0.41%)
Dec 24, 2003 4.585 4.594 4.552 4.573 197,844 +0.00(+0.00%)
Dec 23, 2003 4.583 4.585 4.552 4.573 235,367 -0.01(-0.20%)
Dec 22, 2003 4.562 4.583 4.559 4.583 378,634 +0.03(+0.62%)
Dec 19, 2003 4.538 4.564 4.526 4.555 382,045 +0.04(+0.99%)
Dec 18, 2003 4.550 4.566 4.510 4.510 496,317 -0.04(-0.88%)
Dec 17, 2003 4.529 4.550 4.526 4.550 317,234 +0.02(+0.47%)
Dec 16, 2003 4.526 4.550 4.526 4.529 256,686 +0.00(+0.10%)
Dec 15, 2003 4.550 4.550 4.524 4.524 193,154 -0.03(-0.57%)
Dec 12, 2003 4.550 4.550 4.531 4.550 208,078 +0.00(+0.05%)
Dec 11, 2003 4.538 4.564 4.536 4.547 285,681 +0.01(+0.21%)
Dec 10, 2003 4.569 4.573 4.536 4.538 258,392 -0.03(-0.57%)
Dec 09, 2003 4.594 4.634 4.592 4.564 275,874 -0.06(-1.22%)
Dec 08, 2003 4.620 4.625 4.594 4.620 120,668 +0.02(+0.41%)
Dec 05, 2003 4.592 4.608 4.592 4.601 173,967 +0.02(+0.36%)
Dec 04, 2003 4.604 4.604 4.564 4.585 200,403 -0.03(-0.56%)
Dec 03, 2003 4.613 4.594 4.562 4.611 387,588 -0.00(-0.05%)
Dec 02, 2003 4.644 4.665 4.590 4.613 312,970 -0.03(-0.66%)
Dec 01, 2003 4.648 4.665 4.627 4.644 228,118 -0.04(-0.90%)
Nov 28, 2003 4.691 4.691 4.658 4.686 71,633 -0.00(-0.10%)
Nov 26, 2003 4.679 4.691 4.679 4.691 114,272 +0.00(+0.00%)
Nov 25, 2003 4.691 4.691 4.688 4.691 175,246 -0.00(-0.05%)
Nov 24, 2003 4.695 4.707 4.691 4.693 265,640 -0.02(-0.35%)
Nov 21, 2003 4.709 4.709 4.691 4.709 251,570 +0.00(+0.10%)
Nov 20, 2003 4.723 4.726 4.702 4.705 129,622 -0.02(-0.45%)
Nov 19, 2003 4.714 4.726 4.698 4.726 120,668 +0.02(+0.35%)
Nov 18, 2003 4.749 4.749 4.700 4.709 97,216 -0.03(-0.69%)
Nov 17, 2003 4.737 4.742 4.698 4.742 242,189 +0.03(+0.60%)
Nov 14, 2003 4.761 4.761 4.726 4.714 173,967 -0.04(-0.74%)
Nov 13, 2003 4.726 4.756 4.702 4.749 217,032 +0.02(+0.50%)
Nov 12, 2003 4.679 4.752 4.679 4.726 278,859 +0.03(+0.70%)
Nov 11, 2003 4.702 4.702 4.702 4.693 155,632 -0.02(-0.45%)
Nov 10, 2003 4.733 4.733 4.702 4.714 132,607 -0.01(-0.25%)
Nov 07, 2003 4.686 4.726 4.686 4.726 141,135 +0.04(+0.75%)
Nov 06, 2003 4.719 4.719 4.691 4.691 286,960 -0.04(-0.89%)
Nov 05, 2003 4.709 4.737 4.709 4.733 89,115 +0.03(+0.70%)
Nov 04, 2003 4.709 4.737 4.709 4.700 145,825 +0.01(+0.20%)
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.