Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

8.320 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Dec 31, 2010 2.946 2.985 2.936 2.977 502,589 +0.01(+0.48%)
Dec 30, 2010 2.954 2.977 2.949 2.963 290,974 -0.01(-0.39%)
Dec 29, 2010 2.972 2.983 2.939 2.975 330,877 +0.02(+0.79%)
Dec 28, 2010 2.916 3.022 2.916 2.951 1,940,567 +0.02(+0.77%)
Dec 27, 2010 2.914 2.934 2.911 2.929 408,640 +0.02(+0.61%)
Dec 23, 2010 2.916 2.937 2.911 2.911 191,096 -0.01(-0.26%)
Dec 22, 2010 2.926 2.936 2.911 2.919 333,832 +0.02(+0.70%)
Dec 21, 2010 2.934 2.934 2.888 2.899 559,593 -0.04(-1.46%)
Dec 20, 2010 3.004 3.004 2.901 2.941 559,962 -0.07(-2.18%)
Dec 17, 2010 2.919 3.022 2.899 3.007 1,139,203 +0.11(+3.65%)
Dec 16, 2010 2.795 2.911 2.795 2.901 810,167 +0.10(+3.41%)
Dec 15, 2010 2.780 2.813 2.760 2.805 1,080,607 +0.02(+0.63%)
Dec 14, 2010 2.737 2.813 2.720 2.788 857,214 +0.03(+1.00%)
Dec 13, 2010 2.750 2.763 2.682 2.760 1,973,613 -0.02(-0.85%)
Dec 10, 2010 2.833 2.868 2.760 2.783 819,328 -0.06(-2.27%)
Dec 09, 2010 2.883 2.901 2.818 2.848 919,072 -0.05(-1.87%)
Dec 08, 2010 2.920 2.920 2.900 2.902 296,843 -0.03(-0.94%)
Dec 07, 2010 2.937 2.937 2.910 2.930 506,775 -0.01(-0.26%)
Dec 06, 2010 2.955 2.970 2.922 2.937 593,639 -0.02(-0.59%)
Dec 03, 2010 2.927 2.967 2.925 2.955 287,663 +0.03(+0.94%)
Dec 02, 2010 2.990 2.990 2.925 2.927 355,211 -0.05(-1.60%)
Dec 01, 2010 2.992 2.995 2.925 2.975 484,580 +0.00(+0.17%)
Nov 30, 2010 2.987 2.997 2.967 2.970 318,799 -0.04(-1.36%)
Nov 29, 2010 3.010 3.015 3.005 3.011 193,179 -0.00(-0.06%)
Nov 26, 2010 3.028 3.035 3.012 3.012 47,936 -0.01(-0.25%)
Nov 24, 2010 3.022 3.020 3.020 3.020 304,662 -0.01(-0.41%)
Nov 23, 2010 3.002 3.050 2.990 3.033 517,150 +0.01(+0.41%)
Nov 22, 2010 3.017 3.020 2.985 3.020 359,843 +0.04(+1.17%)
Nov 19, 2010 2.925 2.997 2.922 2.985 463,020 +0.05(+1.76%)
Nov 18, 2010 2.945 2.962 2.930 2.933 331,242 +0.01(+0.38%)
Nov 17, 2010 2.837 2.945 2.820 2.922 503,684 +0.09(+3.00%)
Nov 16, 2010 2.975 2.975 2.757 2.837 1,337,103 -0.15(-5.03%)
Nov 15, 2010 3.065 3.065 2.967 2.987 459,997 -0.02(-0.75%)
Nov 12, 2010 3.012 3.048 2.960 3.010 1,087,736 -0.02(-0.66%)
Nov 11, 2010 3.055 3.068 3.028 3.030 436,644 -0.05(-1.47%)
Nov 10, 2010 3.095 3.095 3.053 3.075 413,083 -0.02(-0.49%)
Nov 09, 2010 3.105 3.108 3.088 3.090 700,251 +0.00(+0.04%)
Nov 08, 2010 3.057 3.091 3.057 3.089 468,439 +0.02(+0.73%)
Nov 05, 2010 3.079 3.079 3.064 3.066 350,757 -0.00(-0.06%)
Nov 04, 2010 3.052 3.084 3.049 3.068 462,581 +0.02(+0.55%)
Nov 03, 2010 3.037 3.062 3.036 3.052 574,007 +0.01(+0.49%)
Nov 02, 2010 3.022 3.037 3.012 3.037 417,660 +0.01(+0.41%)
Nov 01, 2010 3.027 3.027 3.004 3.024 222,152 +0.01(+0.50%)
Oct 29, 2010 3.022 3.022 3.002 3.009 281,168 -0.01(-0.30%)
Oct 28, 2010 3.024 3.024 2.984 3.018 270,464 -0.00(-0.11%)
Oct 27, 2010 3.012 3.027 2.989 3.022 459,986 +0.02(+0.66%)
Oct 25, 2010 3.004 3.007 2.982 3.002 370,773 +0.02(+0.58%)
Oct 22, 2010 2.977 2.999 2.964 2.984 242,401 -0.00(-0.08%)
Oct 21, 2010 2.977 2.994 2.971 2.987 532,304 +0.03(+0.93%)
Oct 20, 2010 2.952 2.999 2.949 2.959 525,662 +0.01(+0.25%)
Oct 19, 2010 2.969 2.974 2.949 2.952 181,220 -0.01(-0.50%)
Oct 18, 2010 2.954 2.981 2.952 2.967 304,141 -0.01(-0.42%)
Oct 15, 2010 3.009 3.009 2.949 2.979 427,153 -0.03(-1.16%)
Oct 14, 2010 3.014 3.017 2.994 3.014 383,011 +0.01(+0.41%)
Oct 13, 2010 2.992 3.017 2.989 3.002 368,672 +0.02(+0.75%)
Oct 12, 2010 2.987 2.997 2.974 2.979 418,077 -0.03(-1.07%)
Oct 11, 2010 3.004 3.019 2.987 3.012 366,784 +0.01(+0.25%)
Oct 08, 2010 3.004 3.004 2.965 3.004 376,828 +0.03(+0.92%)
Oct 07, 2010 2.974 2.984 2.954 2.977 241,995 +0.01(+0.50%)
Oct 06, 2010 2.974 2.974 2.932 2.962 260,087 +0.02(+0.72%)
Oct 05, 2010 2.985 2.985 2.931 2.941 592,974 -0.03(-0.92%)
Oct 04, 2010 2.966 2.985 2.961 2.968 303,471 +0.00(+0.17%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.