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 (%)
Nov 30, 2005 4.187 4.199 4.178 4.178 511,562 -0.02(-0.44%)
Nov 29, 2005 4.215 4.221 4.182 4.196 693,278 -0.02(-0.44%)
Nov 28, 2005 4.194 4.238 4.187 4.215 277,742 +0.01(+0.28%)
Nov 25, 2005 4.203 4.203 4.187 4.203 112,819 +0.01(+0.33%)
Nov 23, 2005 4.180 4.199 4.180 4.189 314,774 +0.01(+0.17%)
Nov 22, 2005 4.229 4.229 4.182 4.182 458,166 -0.05(-1.10%)
Nov 21, 2005 4.206 4.236 4.203 4.229 277,311 +0.01(+0.33%)
Nov 18, 2005 4.261 4.289 4.203 4.215 336,304 -0.03(-0.71%)
Nov 17, 2005 4.247 4.252 4.231 4.245 277,742 -0.00(-0.05%)
Nov 16, 2005 4.245 4.289 4.245 4.247 340,610 -0.03(-0.81%)
Nov 15, 2005 4.254 4.285 4.228 4.282 349,223 +0.02(+0.55%)
Nov 14, 2005 4.243 4.261 4.229 4.259 197,649 +0.00(+0.05%)
Nov 11, 2005 4.241 4.257 4.238 4.257 175,688 -0.00(-0.11%)
Nov 10, 2005 4.247 4.278 4.236 4.261 324,247 +0.01(+0.33%)
Nov 09, 2005 4.245 4.257 4.231 4.247 293,244 +0.01(+0.27%)
Nov 08, 2005 4.252 4.273 4.231 4.236 240,709 +0.01(+0.16%)
Nov 07, 2005 4.231 4.273 4.208 4.229 297,550 -0.01(-0.33%)
Nov 04, 2005 4.250 4.268 4.229 4.243 258,364 -0.01(-0.16%)
Nov 03, 2005 4.273 4.282 4.243 4.250 288,507 +0.00(+0.00%)
Nov 02, 2005 4.268 4.292 4.245 4.250 308,745 -0.01(-0.27%)
Nov 01, 2005 4.257 4.261 4.234 4.261 167,506 +0.03(+0.66%)
Oct 31, 2005 4.238 4.254 4.224 4.234 239,418 -0.00(-0.11%)
Oct 28, 2005 4.229 4.254 4.220 4.238 183,869 -0.00(-0.05%)
Oct 27, 2005 4.220 4.261 4.220 4.241 328,553 +0.02(+0.50%)
Oct 26, 2005 4.215 4.236 4.194 4.220 265,254 -0.02(-0.38%)
Oct 25, 2005 4.213 4.238 4.213 4.236 391,422 +0.04(+0.88%)
Oct 24, 2005 4.162 4.199 4.162 4.199 406,924 +0.05(+1.18%)
Oct 21, 2005 4.157 4.178 4.122 4.150 289,368 -0.01(-0.17%)
Oct 20, 2005 4.162 4.179 4.127 4.157 434,483 -0.02(-0.56%)
Oct 19, 2005 4.224 4.241 4.162 4.180 545,149 -0.09(-2.01%)
Oct 18, 2005 4.296 4.310 4.250 4.266 279,895 -0.05(-1.18%)
Oct 17, 2005 4.310 4.336 4.301 4.317 193,773 -0.02(-0.48%)
Oct 14, 2005 4.308 4.352 4.280 4.338 356,973 +0.06(+1.47%)
Oct 13, 2005 4.313 4.319 4.273 4.275 220,040 -0.03(-0.59%)
Oct 12, 2005 4.296 4.324 4.296 4.301 200,663 -0.02(-0.38%)
Oct 11, 2005 4.343 4.361 4.278 4.317 247,599 -0.02(-0.48%)
Oct 10, 2005 4.331 4.378 4.308 4.338 298,411 +0.01(+0.21%)
Oct 07, 2005 4.317 4.352 4.303 4.329 248,030 +0.01(+0.16%)
Oct 06, 2005 4.319 4.338 4.301 4.322 187,314 -0.01(-0.21%)
Oct 05, 2005 4.324 4.361 4.324 4.331 155,018 +0.00(+0.00%)
Oct 04, 2005 4.347 4.361 4.322 4.331 268,268 -0.01(-0.21%)
Oct 03, 2005 4.315 4.343 4.296 4.340 212,720 +0.04(+0.92%)
Sep 30, 2005 4.273 4.308 4.264 4.301 270,852 +0.00(+0.11%)
Sep 29, 2005 4.250 4.308 4.234 4.296 344,916 +0.02(+0.43%)
Sep 28, 2005 4.236 4.296 4.229 4.278 392,283 +0.02(+0.44%)
Sep 27, 2005 4.271 4.296 4.247 4.259 276,880 -0.01(-0.25%)
Sep 26, 2005 4.264 4.296 4.250 4.270 457,305 +0.04(+0.86%)
Sep 23, 2005 4.234 4.333 4.222 4.234 571,847 -0.07(-1.72%)
Sep 22, 2005 4.329 4.329 4.289 4.308 348,792 -0.03(-0.75%)
Sep 21, 2005 4.389 4.408 4.329 4.340 270,421 -0.04(-1.00%)
Sep 20, 2005 4.385 4.410 4.373 4.384 260,087 -0.01(-0.33%)
Sep 19, 2005 4.408 4.408 4.378 4.398 154,588 -0.01(-0.21%)
Sep 16, 2005 4.387 4.417 4.387 4.408 100,331 +0.00(+0.11%)
Sep 15, 2005 4.422 4.436 4.391 4.403 223,485 -0.03(-0.73%)
Sep 14, 2005 4.401 4.454 4.394 4.436 221,763 -0.02(-0.52%)
Sep 13, 2005 4.454 4.470 4.443 4.459 248,030 +0.02(+0.37%)
Sep 12, 2005 4.445 4.454 4.436 4.443 162,769 -0.00(-0.05%)
Sep 09, 2005 4.440 4.450 4.426 4.445 144,684 +0.01(+0.21%)
Sep 08, 2005 4.391 4.436 4.389 4.436 353,098 +0.05(+1.17%)
Sep 07, 2005 4.391 4.401 4.380 4.385 418,120 +0.00(+0.00%)
Sep 06, 2005 4.380 4.408 4.373 4.385 335,012 +0.02(+0.43%)
Sep 02, 2005 4.357 4.378 4.299 4.366 351,376 +0.00(+0.00%)
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.