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 (%)
Aug 31, 2004 4.910 4.910 4.858 4.858 341,024 -0.02(-0.48%)
Aug 30, 2004 4.900 4.900 4.863 4.882 421,544 +0.00(+0.05%)
Aug 27, 2004 4.893 4.893 4.865 4.879 358,678 +0.01(+0.24%)
Aug 26, 2004 4.865 4.868 4.838 4.868 471,922 +0.01(+0.19%)
Aug 25, 2004 4.872 4.877 4.845 4.858 400,445 -0.01(-0.14%)
Aug 24, 2004 4.865 4.876 4.842 4.865 673,867 -0.02(-0.38%)
Aug 23, 2004 4.861 4.889 4.845 4.884 586,027 +0.04(+0.77%)
Aug 20, 2004 4.865 4.865 4.842 4.847 395,278 +0.00(+0.10%)
Aug 19, 2004 4.852 4.875 4.842 4.842 437,475 -0.01(-0.19%)
Aug 18, 2004 4.854 4.854 4.812 4.852 343,607 -0.00(-0.05%)
Aug 17, 2004 4.886 4.889 4.852 4.854 358,678 -0.01(-0.19%)
Aug 16, 2004 4.847 4.896 4.845 4.863 422,405 +0.03(+0.72%)
Aug 13, 2004 4.819 4.877 4.807 4.828 500,771 +0.03(+0.73%)
Aug 12, 2004 4.889 4.893 4.773 4.793 638,990 -0.07(-1.34%)
Aug 11, 2004 4.858 4.870 4.838 4.858 339,732 +0.02(+0.48%)
Aug 10, 2004 4.898 4.900 4.835 4.835 226,918 -0.04(-0.86%)
Aug 09, 2004 4.877 4.912 4.854 4.877 250,170 +0.03(+0.62%)
Aug 06, 2004 4.889 4.889 4.831 4.847 297,104 +0.02(+0.34%)
Aug 05, 2004 4.842 4.877 4.814 4.831 232,516 +0.02(+0.34%)
Aug 04, 2004 4.877 4.891 4.803 4.814 326,815 -0.02(-0.34%)
Aug 03, 2004 4.787 4.831 4.780 4.831 214,431 +0.05(+1.07%)
Aug 02, 2004 4.780 4.782 4.773 4.780 273,422 +0.03(+0.54%)
Jul 30, 2004 4.784 4.787 4.745 4.754 282,895 -0.03(-0.58%)
Jul 29, 2004 4.782 4.789 4.763 4.782 195,916 +0.00(+0.00%)
Jul 28, 2004 4.780 4.784 4.768 4.782 192,041 +0.02(+0.34%)
Jul 27, 2004 4.796 4.803 4.766 4.766 526,176 -0.00(-0.05%)
Jul 26, 2004 4.798 4.798 4.766 4.768 344,469 +0.02(+0.34%)
Jul 23, 2004 4.773 4.773 4.742 4.752 311,744 +0.00(+0.05%)
Jul 22, 2004 4.782 4.796 4.745 4.749 204,528 -0.03(-0.58%)
Jul 21, 2004 4.780 4.780 4.756 4.777 308,730 +0.02(+0.39%)
Jul 20, 2004 4.789 4.791 4.754 4.759 325,092 -0.00(-0.05%)
Jul 19, 2004 4.817 4.817 4.756 4.761 316,480 -0.03(-0.58%)
Jul 16, 2004 4.810 4.819 4.775 4.789 310,883 -0.01(-0.19%)
Jul 15, 2004 4.798 4.807 4.768 4.798 249,309 +0.02(+0.49%)
Jul 14, 2004 4.807 4.807 4.761 4.775 277,297 -0.02(-0.39%)
Jul 13, 2004 4.819 4.842 4.777 4.793 313,466 -0.03(-0.53%)
Jul 12, 2004 4.810 4.831 4.787 4.819 303,563 +0.03(+0.73%)
Jul 09, 2004 4.784 4.807 4.768 4.784 281,603 +0.01(+0.24%)
Jul 08, 2004 4.803 4.803 4.738 4.773 319,495 +0.01(+0.29%)
Jul 07, 2004 4.759 4.761 4.726 4.759 228,641 +0.01(+0.24%)
Jul 06, 2004 4.807 4.807 4.738 4.747 241,558 -0.01(-0.29%)
Jul 02, 2004 4.838 4.838 4.761 4.761 276,436 -0.03(-0.68%)
Jul 01, 2004 4.817 4.840 4.787 4.793 287,201 +0.01(+0.24%)
Jun 30, 2004 4.761 4.807 4.715 4.782 295,812 +0.05(+0.98%)
Jun 29, 2004 4.842 4.842 4.703 4.735 503,785 -0.07(-1.50%)
Jun 28, 2004 4.821 4.868 4.754 4.807 511,967 +0.02(+0.49%)
Jun 25, 2004 4.768 4.784 4.728 4.784 334,565 +0.06(+1.33%)
Jun 24, 2004 4.773 4.791 4.705 4.721 471,492 -0.02(-0.34%)
Jun 23, 2004 4.726 4.761 4.726 4.738 385,374 +0.01(+0.25%)
Jun 22, 2004 4.719 4.726 4.710 4.726 435,753 +0.01(+0.20%)
Jun 21, 2004 4.726 4.738 4.703 4.717 272,991 +0.00(+0.10%)
Jun 18, 2004 4.715 4.719 4.703 4.712 424,127 -0.00(-0.05%)
Jun 17, 2004 4.721 4.724 4.701 4.715 455,990 +0.01(+0.15%)
Jun 16, 2004 4.721 4.726 4.705 4.708 338,871 -0.03(-0.69%)
Jun 15, 2004 4.715 4.747 4.712 4.740 342,746 +0.03(+0.59%)
Jun 14, 2004 4.738 4.759 4.708 4.712 882,271 -0.01(-0.29%)
Jun 10, 2004 4.738 4.759 4.724 4.726 408,195 +0.00(+0.05%)
Jun 09, 2004 4.740 4.759 4.703 4.724 365,998 +0.00(+0.00%)
Jun 08, 2004 4.745 4.747 4.703 4.724 288,492 +0.02(+0.44%)
Jun 07, 2004 4.705 4.724 4.684 4.703 301,410 +0.02(+0.40%)
Jun 04, 2004 4.703 4.715 4.675 4.684 284,186 -0.01(-0.15%)
Jun 03, 2004 4.703 4.708 4.670 4.691 314,758 +0.00(+0.00%)
Jun 02, 2004 4.680 4.694 4.673 4.691 245,434 +0.02(+0.40%)
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.