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 )

8.345 -0.025 (-0.30%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 23, 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 (%)
Jul 31, 2017 6.145 6.145 6.056 6.076 318,178 -0.04(-0.73%)
Jul 28, 2017 6.150 6.160 6.115 6.120 193,525 -0.01(-0.24%)
Jul 27, 2017 6.150 6.150 6.121 6.135 174,141 +0.02(+0.41%)
Jul 26, 2017 6.155 6.155 6.111 6.111 230,573 -0.02(-0.41%)
Jul 25, 2017 6.101 6.155 6.101 6.135 265,832 +0.04(+0.65%)
Jul 24, 2017 6.115 6.135 6.091 6.096 174,083 +0.00(+0.00%)
Jul 21, 2017 6.076 6.115 6.071 6.096 200,804 +0.01(+0.16%)
Jul 20, 2017 6.076 6.111 6.056 6.086 148,350 +0.03(+0.58%)
Jul 19, 2017 6.056 6.071 6.040 6.051 107,802 +0.01(+0.25%)
Jul 18, 2017 5.966 6.041 5.961 6.036 213,462 +0.07(+1.26%)
Jul 17, 2017 6.016 6.016 5.936 5.961 198,329 -0.06(-0.99%)
Jul 14, 2017 6.001 6.061 5.976 6.021 177,130 +0.04(+0.67%)
Jul 13, 2017 6.006 6.007 5.966 5.981 127,164 -0.02(-0.33%)
Jul 12, 2017 5.976 6.021 5.946 6.001 267,859 +0.03(+0.59%)
Jul 11, 2017 5.971 5.986 5.936 5.966 193,347 +0.01(+0.25%)
Jul 10, 2017 5.916 5.951 5.915 5.951 209,219 +0.04(+0.75%)
Jul 07, 2017 5.902 5.924 5.889 5.906 121,282 +0.02(+0.42%)
Jul 06, 2017 5.852 5.897 5.852 5.882 127,228 +0.00(+0.08%)
Jul 05, 2017 5.921 5.931 5.877 5.877 146,316 -0.02(-0.42%)
Jul 03, 2017 5.862 5.908 5.857 5.902 114,950 +0.05(+0.93%)
Jun 30, 2017 5.847 5.906 5.842 5.847 137,990 -0.01(-0.17%)
Jun 29, 2017 5.892 5.892 5.842 5.857 148,693 -0.04(-0.67%)
Jun 28, 2017 5.897 5.901 5.857 5.897 205,771 +0.04(+0.76%)
Jun 27, 2017 5.916 5.916 5.827 5.852 162,727 -0.05(-0.84%)
Jun 26, 2017 5.887 5.902 5.859 5.902 204,511 +0.03(+0.59%)
Jun 23, 2017 5.842 5.872 5.822 5.867 99,177 +0.03(+0.51%)
Jun 22, 2017 5.827 5.882 5.798 5.837 158,598 +0.01(+0.26%)
Jun 21, 2017 5.842 5.882 5.807 5.822 213,208 -0.02(-0.42%)
Jun 20, 2017 5.852 5.852 5.812 5.847 152,654 -0.01(-0.17%)
Jun 19, 2017 5.872 5.872 5.817 5.857 139,398 +0.03(+0.52%)
Jun 16, 2017 5.802 5.837 5.793 5.827 106,602 +0.01(+0.25%)
Jun 15, 2017 5.768 5.827 5.758 5.812 236,497 +0.04(+0.77%)
Jun 14, 2017 5.877 5.877 5.768 5.768 361,118 -0.09(-1.52%)
Jun 13, 2017 5.822 5.881 5.820 5.857 139,307 +0.03(+0.60%)
Jun 12, 2017 5.788 5.842 5.788 5.822 115,655 +0.03(+0.50%)
Jun 09, 2017 5.807 5.837 5.778 5.793 110,427 -0.01(-0.16%)
Jun 08, 2017 5.822 5.822 5.783 5.802 133,375 +0.00(+0.09%)
Jun 07, 2017 5.783 5.822 5.773 5.798 222,160 +0.00(+0.08%)
Jun 06, 2017 5.832 5.832 5.788 5.793 153,196 -0.04(-0.67%)
Jun 05, 2017 5.847 5.847 5.812 5.832 186,018 +0.01(+0.25%)
Jun 02, 2017 5.847 5.847 5.802 5.817 139,932 -0.02(-0.34%)
Jun 01, 2017 5.817 5.842 5.793 5.837 168,406 +0.05(+0.85%)
May 31, 2017 5.793 5.794 5.758 5.788 111,221 +0.00(+0.00%)
May 30, 2017 5.807 5.817 5.773 5.788 105,001 -0.00(-0.08%)
May 26, 2017 5.798 5.827 5.768 5.793 236,196 -0.00(-0.08%)
May 25, 2017 5.822 5.827 5.793 5.798 140,166 +0.00(+0.08%)
May 24, 2017 5.807 5.807 5.758 5.793 337,644 +0.01(+0.17%)
May 23, 2017 5.753 5.817 5.743 5.783 136,297 +0.04(+0.77%)
May 22, 2017 5.709 5.739 5.709 5.739 76,970 +0.04(+0.69%)
May 19, 2017 5.685 5.719 5.685 5.699 87,931 +0.03(+0.61%)
May 18, 2017 5.640 5.680 5.601 5.665 186,963 +0.00(+0.09%)
May 17, 2017 5.724 5.729 5.625 5.660 235,074 -0.06(-1.03%)
May 16, 2017 5.714 5.724 5.689 5.719 116,320 +0.02(+0.43%)
May 15, 2017 5.743 5.743 5.680 5.694 137,850 -0.00(-0.09%)
May 12, 2017 5.665 5.724 5.650 5.699 241,846 +0.04(+0.78%)
May 11, 2017 5.704 5.704 5.648 5.655 182,060 -0.04(-0.78%)
May 10, 2017 5.709 5.715 5.685 5.699 215,964 -0.03(-0.60%)
May 09, 2017 5.748 5.763 5.729 5.734 240,865 -0.02(-0.43%)
May 08, 2017 5.729 5.763 5.700 5.758 287,900 +0.03(+0.51%)
May 05, 2017 5.729 5.773 5.675 5.729 335,037 +0.00(+0.00%)
May 04, 2017 5.705 5.740 5.627 5.729 451,254 +0.02(+0.34%)
May 03, 2017 5.685 5.719 5.680 5.709 230,187 +0.05(+0.86%)
May 02, 2017 5.641 5.685 5.641 5.661 233,307 +0.02(+0.35%)
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.