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 )

8.280 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2018 6.661 6.661 6.661 0 -0.01(-0.16%)
Aug 30, 2018 6.667 6.689 6.661 6.672 157,245 +0.01(+0.13%)
Aug 29, 2018 6.645 6.664 6.639 6.664 69,052 +0.02(+0.29%)
Aug 28, 2018 6.661 6.662 6.628 6.645 71,719 -0.01(-0.17%)
Aug 27, 2018 6.645 6.689 6.639 6.656 109,798 +0.02(+0.33%)
Aug 24, 2018 6.672 6.689 6.628 6.634 95,446 -0.02(-0.25%)
Aug 23, 2018 6.672 6.689 6.639 6.650 77,189 -0.03(-0.49%)
Aug 22, 2018 6.694 6.711 6.656 6.683 80,836 -0.01(-0.08%)
Aug 21, 2018 6.683 6.700 6.678 6.689 87,103 +0.02(+0.33%)
Aug 20, 2018 6.656 6.694 6.645 6.667 135,656 +0.01(+0.17%)
Aug 17, 2018 6.678 6.683 6.656 6.656 93,446 -0.01(-0.08%)
Aug 16, 2018 6.628 6.661 6.628 6.661 37,016 +0.03(+0.50%)
Aug 15, 2018 6.612 6.645 6.612 6.628 117,270 +0.00(+0.00%)
Aug 14, 2018 6.645 6.645 6.623 6.628 169,109 -0.03(-0.41%)
Aug 13, 2018 6.667 6.689 6.639 6.656 89,530 -0.02(-0.25%)
Aug 10, 2018 6.661 6.689 6.639 6.672 112,354 +0.01(+0.17%)
Aug 09, 2018 6.623 6.661 6.623 6.661 100,233 +0.03(+0.41%)
Aug 08, 2018 6.650 6.656 6.617 6.634 73,770 -0.01(-0.16%)
Aug 07, 2018 6.672 6.672 6.618 6.645 129,808 -0.02(-0.23%)
Aug 06, 2018 6.639 6.672 6.639 6.660 52,393 +0.02(+0.24%)
Aug 03, 2018 6.634 6.656 6.617 6.645 78,573 +0.01(+0.08%)
Aug 02, 2018 6.667 6.683 6.574 6.639 421,767 -0.04(-0.65%)
Aug 01, 2018 6.677 6.683 6.650 6.683 124,402 +0.01(+0.08%)
Jul 31, 2018 6.645 6.683 6.645 6.677 62,105 +0.01(+0.16%)
Jul 30, 2018 6.661 6.672 6.634 6.667 100,260 +0.02(+0.33%)
Jul 27, 2018 6.634 6.667 6.606 6.645 187,000 +0.01(+0.16%)
Jul 26, 2018 6.677 6.677 6.612 6.634 125,601 -0.02(-0.33%)
Jul 25, 2018 6.645 6.677 6.628 6.656 107,929 -0.02(-0.25%)
Jul 24, 2018 6.672 6.682 6.645 6.672 93,602 +0.04(+0.66%)
Jul 23, 2018 6.623 6.661 6.596 6.628 77,346 +0.03(+0.41%)
Jul 20, 2018 6.585 6.628 6.579 6.601 85,278 +0.00(+0.00%)
Jul 19, 2018 6.546 6.617 6.546 6.601 70,693 +0.04(+0.67%)
Jul 18, 2018 6.475 6.596 6.465 6.557 424,025 +0.08(+1.26%)
Jul 17, 2018 6.470 6.491 6.448 6.475 131,768 -0.01(-0.08%)
Jul 16, 2018 6.486 6.528 6.454 6.481 116,500 -0.01(-0.17%)
Jul 13, 2018 6.519 6.519 6.475 6.492 173,214 -0.03(-0.50%)
Jul 12, 2018 6.579 6.579 6.525 6.525 104,672 -0.05(-0.82%)
Jul 11, 2018 6.530 6.585 6.530 6.579 87,607 +0.04(+0.66%)
Jul 10, 2018 6.568 6.595 6.520 6.536 76,333 -0.03(-0.50%)
Jul 09, 2018 6.579 6.595 6.557 6.568 143,770 +0.01(+0.17%)
Jul 06, 2018 6.563 6.593 6.536 6.557 124,094 +0.02(+0.33%)
Jul 05, 2018 6.471 6.552 6.471 6.536 117,965 +0.03(+0.50%)
Jul 03, 2018 6.503 6.503 6.503 0 -0.02(-0.33%)
Jul 02, 2018 6.449 6.525 6.449 6.525 117,501 +0.10(+1.60%)
Jun 29, 2018 6.427 6.492 6.422 6.422 144,591 -0.03(-0.42%)
Jun 28, 2018 6.541 6.541 6.422 6.449 526,331 -0.06(-0.92%)
Jun 27, 2018 6.530 6.590 6.509 6.509 142,707 -0.03(-0.50%)
Jun 26, 2018 6.585 6.606 6.536 6.541 94,866 -0.05(-0.82%)
Jun 25, 2018 6.650 6.650 6.568 6.595 121,768 -0.04(-0.65%)
Jun 22, 2018 6.644 6.650 6.617 6.639 63,232 +0.01(+0.08%)
Jun 21, 2018 6.612 6.660 6.591 6.633 137,635 +0.05(+0.74%)
Jun 20, 2018 6.530 6.606 6.530 6.585 128,219 +0.04(+0.57%)
Jun 19, 2018 6.482 6.552 6.476 6.547 151,976 +0.03(+0.51%)
Jun 18, 2018 6.455 6.514 6.422 6.514 271,031 +0.07(+1.01%)
Jun 15, 2018 6.476 6.476 6.449 105,406 -0.03(-0.42%)
Jun 14, 2018 6.482 6.514 6.470 6.476 237,089 -0.05(-0.75%)
Jun 13, 2018 6.590 6.612 6.476 6.525 232,540 -0.04(-0.58%)
Jun 12, 2018 6.639 6.644 6.552 6.563 219,594 -0.10(-1.46%)
Jun 11, 2018 6.671 6.691 6.624 6.660 121,923 -0.02(-0.32%)
Jun 08, 2018 6.612 6.704 6.612 6.682 131,450 +0.07(+1.07%)
Jun 07, 2018 6.735 6.735 6.579 6.612 389,348 -0.10(-1.52%)
Jun 06, 2018 6.746 6.714 110,225 +0.00(+0.00%)
Jun 05, 2018 6.682 6.746 6.644 6.714 220,671 +0.06(+0.89%)
Jun 04, 2018 6.601 6.655 6.587 6.655 141,758 +0.09(+1.31%)
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.