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 (%)
May 31, 2017 5.736 5.737 5.702 5.731 112,321 +0.00(+0.00%)
May 30, 2017 5.750 5.760 5.716 5.731 106,040 -0.00(-0.08%)
May 26, 2017 5.741 5.770 5.712 5.736 238,532 -0.00(-0.08%)
May 25, 2017 5.765 5.770 5.736 5.741 141,553 +0.00(+0.08%)
May 24, 2017 5.750 5.750 5.702 5.736 340,984 +0.01(+0.17%)
May 23, 2017 5.697 5.760 5.686 5.726 137,645 +0.04(+0.77%)
May 22, 2017 5.653 5.682 5.653 5.682 77,732 +0.04(+0.69%)
May 19, 2017 5.629 5.663 5.629 5.643 88,801 +0.03(+0.61%)
May 18, 2017 5.585 5.624 5.546 5.609 188,812 +0.00(+0.09%)
May 17, 2017 5.668 5.673 5.569 5.605 237,400 -0.06(-1.03%)
May 16, 2017 5.658 5.668 5.634 5.663 117,470 +0.02(+0.43%)
May 15, 2017 5.687 5.687 5.624 5.639 139,213 -0.00(-0.09%)
May 12, 2017 5.609 5.668 5.595 5.643 244,238 +0.04(+0.78%)
May 11, 2017 5.648 5.648 5.592 5.600 183,861 -0.04(-0.78%)
May 10, 2017 5.653 5.659 5.629 5.643 218,101 -0.03(-0.60%)
May 09, 2017 5.692 5.707 5.673 5.677 243,248 -0.02(-0.43%)
May 08, 2017 5.673 5.707 5.644 5.702 290,748 +0.03(+0.51%)
May 05, 2017 5.673 5.716 5.620 5.673 338,352 +0.00(+0.00%)
May 04, 2017 5.649 5.684 5.571 5.673 455,718 +0.02(+0.34%)
May 03, 2017 5.629 5.663 5.625 5.654 232,464 +0.05(+0.86%)
May 02, 2017 5.586 5.629 5.586 5.605 235,615 +0.02(+0.35%)
May 01, 2017 5.576 5.596 5.559 5.586 266,298 +0.02(+0.35%)
Apr 28, 2017 5.514 5.567 5.497 5.567 254,329 +0.07(+1.23%)
Apr 27, 2017 5.489 5.509 5.489 5.499 377,037 +0.01(+0.26%)
Apr 26, 2017 5.494 5.514 5.485 5.485 215,956 -0.00(-0.09%)
Apr 25, 2017 5.485 5.504 5.480 5.489 190,571 +0.02(+0.44%)
Apr 24, 2017 5.475 5.485 5.458 5.465 180,368 -0.01(-0.18%)
Apr 21, 2017 5.494 5.499 5.460 5.475 189,280 +0.00(+0.00%)
Apr 20, 2017 5.456 5.494 5.446 5.475 174,477 +0.02(+0.44%)
Apr 19, 2017 5.446 5.480 5.431 5.451 87,415 +0.01(+0.18%)
Apr 18, 2017 5.456 5.456 5.412 5.441 154,263 -0.00(-0.09%)
Apr 17, 2017 5.456 5.485 5.441 5.446 173,994 -0.01(-0.27%)
Apr 13, 2017 5.456 5.504 5.441 5.460 234,463 +0.02(+0.35%)
Apr 12, 2017 5.470 5.470 5.436 5.441 81,591 -0.02(-0.44%)
Apr 11, 2017 5.422 5.470 5.412 5.465 185,610 +0.04(+0.80%)
Apr 10, 2017 5.412 5.441 5.401 5.422 212,639 +0.01(+0.18%)
Apr 07, 2017 5.422 5.422 5.273 5.412 153,917 +0.00(+0.09%)
Apr 06, 2017 5.427 5.441 5.398 5.407 194,940 -0.01(-0.18%)
Apr 05, 2017 5.431 5.451 5.393 5.417 237,060 +0.02(+0.35%)
Apr 04, 2017 5.379 5.432 5.374 5.398 227,740 +0.02(+0.45%)
Apr 03, 2017 5.340 5.375 5.336 5.374 174,514 +0.03(+0.54%)
Mar 31, 2017 5.336 5.360 5.302 5.345 158,172 +0.01(+0.18%)
Mar 30, 2017 5.374 5.374 5.326 5.336 230,152 -0.03(-0.54%)
Mar 29, 2017 5.355 5.364 5.340 5.364 164,515 +0.02(+0.36%)
Mar 28, 2017 5.297 5.345 5.292 5.345 192,347 +0.06(+1.18%)
Mar 27, 2017 5.302 5.321 5.259 5.283 243,299 -0.03(-0.54%)
Mar 24, 2017 5.307 5.331 5.259 5.312 107,953 +0.01(+0.27%)
Mar 23, 2017 5.307 5.321 5.278 5.297 175,117 -0.01(-0.18%)
Mar 22, 2017 5.240 5.307 5.235 5.307 160,924 +0.07(+1.28%)
Mar 21, 2017 5.316 5.336 5.235 5.240 270,949 -0.08(-1.53%)
Mar 20, 2017 5.292 5.321 5.285 5.321 223,953 +0.01(+0.27%)
Mar 17, 2017 5.307 5.307 5.264 5.307 167,232 +0.02(+0.36%)
Mar 16, 2017 5.245 5.302 5.221 5.288 330,520 +0.04(+0.73%)
Mar 15, 2017 5.173 5.276 5.139 5.249 178,354 +0.10(+1.86%)
Mar 14, 2017 5.178 5.197 5.149 5.154 164,012 -0.03(-0.65%)
Mar 13, 2017 5.187 5.211 5.182 5.187 163,313 +0.00(+0.09%)
Mar 10, 2017 5.163 5.182 5.134 5.182 202,264 +0.07(+1.31%)
Mar 09, 2017 5.206 5.225 5.110 5.115 445,607 -0.12(-2.29%)
Mar 08, 2017 5.287 5.297 5.216 5.235 356,639 -0.05(-0.99%)
Mar 07, 2017 5.268 5.302 5.268 5.287 285,058 +0.01(+0.18%)
Mar 06, 2017 5.264 5.292 5.264 5.278 238,812 +0.01(+0.27%)
Mar 03, 2017 5.283 5.307 5.235 5.264 315,289 -0.01(-0.27%)
Mar 02, 2017 5.292 5.340 5.278 5.278 359,142 -0.01(-0.18%)
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.