Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	7.188	7.199	7.124	7.188	108,335	+0.01(+0.13%)
Aug 30, 2023	7.224	7.233	7.169	7.179	97,939	+0.00(+0.00%)
Aug 29, 2023	7.151	7.197	7.151	7.179	106,097	+0.01(+0.13%)
Aug 28, 2023	7.224	7.228	7.160	7.169	123,525	-0.05(-0.76%)
Aug 25, 2023	7.261	7.261	7.206	7.224	121,472	+0.00(+0.00%)
Aug 24, 2023	7.233	7.261	7.206	7.224	110,385	-0.02(-0.25%)
Aug 23, 2023	7.252	7.252	7.215	7.243	69,304	+0.01(+0.13%)
Aug 22, 2023	7.252	7.270	7.188	7.233	72,423	+0.00(+0.00%)
Aug 21, 2023	7.197	7.243	7.183	7.233	114,297	+0.04(+0.51%)
Aug 18, 2023	7.233	7.288	7.197	7.197	143,339	-0.07(-1.01%)
Aug 17, 2023	7.325	7.343	7.252	7.270	155,197	-0.05(-0.75%)
Aug 16, 2023	7.389	7.409	7.316	7.325	87,225	-0.06(-0.87%)
Aug 15, 2023	7.416	7.444	7.389	7.389	72,915	-0.05(-0.74%)
Aug 14, 2023	7.490	7.490	7.421	7.444	149,054	-0.05(-0.61%)
Aug 11, 2023	7.490	7.499	7.471	7.490	94,952	+0.02(+0.24%)
Aug 10, 2023	7.508	7.517	7.462	7.471	75,918	+0.02(+0.26%)
Aug 09, 2023	7.515	7.524	7.452	7.452	59,515	-0.04(-0.48%)
Aug 08, 2023	7.515	7.542	7.488	7.488	81,698	-0.04(-0.48%)
Aug 07, 2023	7.488	7.538	7.488	7.524	86,521	+0.04(+0.48%)
Aug 04, 2023	7.506	7.542	7.470	7.488	99,743	+0.01(+0.12%)
Aug 03, 2023	7.452	7.488	7.452	7.479	81,192	+0.00(+0.00%)
Aug 02, 2023	7.488	7.506	7.443	7.479	82,013	-0.03(-0.36%)
Aug 01, 2023	7.569	7.587	7.488	7.506	132,015	-0.05(-0.60%)
Jul 31, 2023	7.560	7.560	7.506	7.551	78,092	+0.02(+0.24%)
Jul 28, 2023	7.497	7.569	7.466	7.533	100,234	+0.07(+0.97%)
Jul 27, 2023	7.506	7.515	7.443	7.461	97,116	-0.05(-0.60%)
Jul 26, 2023	7.470	7.506	7.434	7.506	57,410	+0.03(+0.36%)
Jul 25, 2023	7.461	7.506	7.425	7.479	133,117	+0.06(+0.85%)
Jul 24, 2023	7.397	7.425	7.380	7.415	68,891	+0.05(+0.61%)
Jul 21, 2023	7.415	7.425	7.370	7.370	57,911	-0.05(-0.73%)
Jul 20, 2023	7.397	7.434	7.362	7.425	108,309	+0.03(+0.37%)
Jul 19, 2023	7.370	7.425	7.370	7.397	77,966	+0.03(+0.37%)
Jul 18, 2023	7.379	7.397	7.343	7.370	82,596	+0.02(+0.25%)
Jul 17, 2023	7.397	7.415	7.334	7.352	154,892	-0.05(-0.61%)
Jul 14, 2023	7.443	7.443	7.370	7.397	116,921	-0.02(-0.24%)
Jul 13, 2023	7.443	7.470	7.397	7.415	96,956	-0.03(-0.36%)
Jul 12, 2023	7.488	7.499	7.425	7.443	130,365	+0.00(+0.02%)
Jul 11, 2023	7.423	7.459	7.414	7.441	96,124	+0.01(+0.12%)
Jul 10, 2023	7.423	7.441	7.405	7.432	122,172	+0.04(+0.61%)
Jul 07, 2023	7.370	7.414	7.370	7.388	114,981	+0.02(+0.24%)
Jul 06, 2023	7.370	7.397	7.325	7.370	102,134	-0.04(-0.60%)
Jul 05, 2023	7.379	7.432	7.352	7.414	185,080	+0.03(+0.36%)
Jul 03, 2023	7.379	7.397	7.352	7.388	72,275	+0.04(+0.61%)
Jun 30, 2023	7.289	7.343	7.289	7.343	80,037	+0.04(+0.61%)
Jun 29, 2023	7.271	7.316	7.271	7.298	38,173	+0.00(+0.00%)
Jun 28, 2023	7.262	7.298	7.205	7.298	49,266	+0.06(+0.87%)
Jun 27, 2023	7.316	7.347	7.235	7.235	85,397	-0.08(-1.10%)
Jun 26, 2023	7.325	7.340	7.289	7.316	43,903	+0.02(+0.25%)
Jun 23, 2023	7.280	7.324	7.271	7.298	59,013	+0.03(+0.37%)
Jun 22, 2023	7.253	7.289	7.226	7.271	110,665	+0.04(+0.50%)
Jun 21, 2023	7.181	7.253	7.161	7.235	97,130	+0.06(+0.88%)
Jun 20, 2023	7.154	7.248	7.154	7.172	113,615	+0.00(+0.00%)
Jun 16, 2023	7.226	7.262	7.163	7.172	119,663	-0.08(-1.11%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

PIMCO Income Strategy Fund (NY: PFL )

Historical Prices