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 (%)
Jul 31, 2020 6.546 6.566 6.507 6.527 77,902 -0.01(-0.10%)
Jul 30, 2020 6.546 6.546 6.494 6.533 79,677 +0.00(+0.00%)
Jul 29, 2020 6.573 6.573 6.527 6.533 148,890 -0.03(-0.50%)
Jul 28, 2020 6.559 6.573 6.554 6.566 55,461 +0.02(+0.30%)
Jul 27, 2020 6.559 6.573 6.540 6.546 220,638 -0.01(-0.20%)
Jul 24, 2020 6.566 6.579 6.533 6.559 113,271 -0.01(-0.10%)
Jul 23, 2020 6.540 6.592 6.520 6.566 133,606 +0.03(+0.40%)
Jul 22, 2020 6.573 6.573 6.474 6.540 274,337 -0.03(-0.40%)
Jul 21, 2020 6.559 6.619 6.494 6.566 128,248 +0.02(+0.30%)
Jul 20, 2020 6.553 6.599 6.527 6.546 134,555 -0.01(-0.20%)
Jul 17, 2020 6.540 6.586 6.540 6.559 91,165 +0.01(+0.20%)
Jul 16, 2020 6.553 6.553 6.497 6.546 100,444 +0.00(+0.00%)
Jul 15, 2020 6.566 6.579 6.527 6.546 149,312 +0.00(+0.00%)
Jul 14, 2020 6.494 6.553 6.494 6.546 84,491 +0.03(+0.40%)
Jul 13, 2020 6.579 6.579 6.494 6.520 142,685 -0.04(-0.60%)
Jul 10, 2020 6.592 6.592 6.533 6.559 129,888 -0.02(-0.30%)
Jul 09, 2020 6.566 6.605 6.508 6.579 210,058 +0.02(+0.30%)
Jul 08, 2020 6.547 6.599 6.547 6.560 145,539 +0.02(+0.30%)
Jul 07, 2020 6.488 6.566 6.488 6.540 175,969 +0.05(+0.70%)
Jul 06, 2020 6.540 6.550 6.475 6.495 171,604 +0.04(+0.60%)
Jul 02, 2020 6.449 6.537 6.443 6.456 195,196 +0.04(+0.61%)
Jul 01, 2020 6.397 6.430 6.371 6.417 189,357 +0.10(+1.65%)
Jun 30, 2020 6.306 6.365 6.293 6.313 154,299 +0.04(+0.62%)
Jun 29, 2020 6.261 6.306 6.248 6.274 116,921 +0.03(+0.52%)
Jun 26, 2020 6.371 6.378 6.241 6.241 151,358 -0.13(-2.04%)
Jun 25, 2020 6.436 6.443 6.365 6.371 142,659 -0.07(-1.11%)
Jun 24, 2020 6.456 6.462 6.371 6.443 139,057 -0.02(-0.30%)
Jun 23, 2020 6.436 6.501 6.436 6.462 151,193 +0.03(+0.40%)
Jun 22, 2020 6.449 6.449 6.422 6.436 89,261 +0.01(+0.20%)
Jun 19, 2020 6.404 6.488 6.394 6.423 239,804 +0.02(+0.30%)
Jun 18, 2020 6.371 6.423 6.371 6.404 125,481 +0.03(+0.41%)
Jun 17, 2020 6.371 6.430 6.365 6.378 111,919 -0.04(-0.61%)
Jun 16, 2020 6.410 6.456 6.376 6.417 201,281 +0.14(+2.17%)
Jun 15, 2020 6.196 6.345 6.196 6.280 127,985 -0.06(-0.92%)
Jun 12, 2020 6.326 6.436 6.274 6.339 238,420 +0.10(+1.67%)
Jun 11, 2020 6.345 6.469 6.124 6.235 501,303 -0.39(-5.89%)
Jun 10, 2020 6.696 6.696 6.599 6.625 208,113 -0.03(-0.49%)
Jun 09, 2020 6.638 6.689 6.612 6.657 260,160 +0.03(+0.39%)
Jun 08, 2020 6.586 6.702 6.586 6.631 273,418 +0.06(+0.98%)
Jun 05, 2020 6.541 6.618 6.541 6.567 264,101 +0.12(+1.90%)
Jun 04, 2020 6.380 6.477 6.361 6.444 345,025 +0.07(+1.11%)
Jun 03, 2020 6.303 6.393 6.288 6.374 308,272 +0.07(+1.12%)
Jun 02, 2020 6.219 6.328 6.209 6.303 262,562 +0.11(+1.77%)
Jun 01, 2020 6.238 6.268 6.180 6.193 260,313 +0.01(+0.21%)
May 29, 2020 6.103 6.206 6.103 6.180 150,050 +0.03(+0.42%)
May 28, 2020 6.038 6.167 6.038 6.154 316,541 +0.14(+2.25%)
May 27, 2020 5.858 6.032 5.858 6.019 137,028 +0.17(+2.86%)
May 26, 2020 5.961 5.980 5.806 5.852 276,728 +0.00(+0.00%)
May 22, 2020 5.806 5.884 5.806 5.852 120,257 +0.06(+1.11%)
May 21, 2020 5.826 5.890 5.774 5.787 101,665 -0.06(-1.10%)
May 20, 2020 5.794 5.864 5.787 5.852 129,245 +0.11(+1.91%)
May 19, 2020 5.620 5.761 5.620 5.742 137,408 +0.12(+2.18%)
May 18, 2020 5.613 5.712 5.613 5.620 164,481 +0.12(+2.11%)
May 15, 2020 5.388 5.607 5.328 5.504 184,653 +0.06(+1.18%)
May 14, 2020 5.478 5.562 5.420 5.439 195,218 -0.04(-0.71%)
May 13, 2020 5.755 5.800 5.420 5.478 397,777 -0.30(-5.24%)
May 12, 2020 5.903 5.903 5.755 5.781 233,332 -0.05(-0.88%)
May 11, 2020 5.852 5.948 5.813 5.832 285,589 -0.06(-0.98%)
May 08, 2020 5.806 5.903 5.806 5.890 149,895 +0.06(+0.99%)
May 07, 2020 5.858 5.881 5.813 5.832 237,870 -0.02(-0.33%)
May 06, 2020 5.871 5.896 5.812 5.851 213,909 +0.04(+0.66%)
May 05, 2020 5.883 5.883 5.788 5.813 267,999 +0.05(+0.89%)
May 04, 2020 5.666 5.762 5.660 5.762 281,158 +0.09(+1.57%)
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.