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 )

8.290 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2015 4.154 4.124 4.124 4.124 446,331 -0.04(-1.02%)
Dec 30, 2015 4.167 4.167 4.154 4.167 174,520 +0.01(+0.20%)
Dec 29, 2015 4.171 4.184 4.099 4.158 313,131 -0.02(-0.41%)
Dec 28, 2015 4.201 4.222 4.137 4.175 229,034 -0.02(-0.50%)
Dec 24, 2015 4.201 4.196 4.196 4.196 50,537 -0.01(-0.20%)
Dec 23, 2015 4.184 4.222 4.167 4.205 202,552 +0.04(+1.02%)
Dec 22, 2015 4.163 4.175 4.150 4.163 159,170 +0.00(+0.00%)
Dec 21, 2015 4.171 4.184 4.137 4.163 134,256 +0.01(+0.20%)
Dec 18, 2015 4.154 4.184 4.120 4.154 193,410 +0.00(+0.00%)
Dec 17, 2015 4.163 4.171 4.137 4.154 195,887 +0.00(+0.10%)
Dec 16, 2015 4.120 4.154 4.091 4.150 364,523 +0.04(+1.03%)
Dec 15, 2015 4.065 4.112 4.054 4.107 273,764 +0.04(+1.04%)
Dec 14, 2015 4.078 4.086 4.010 4.065 608,140 -0.06(-1.34%)
Dec 11, 2015 4.141 4.167 4.055 4.120 463,757 -0.06(-1.32%)
Dec 10, 2015 4.154 4.175 4.129 4.175 118,821 +0.03(+0.61%)
Dec 09, 2015 4.175 4.200 4.133 4.150 308,575 +0.00(+0.00%)
Dec 08, 2015 4.154 4.171 4.125 4.150 340,396 -0.03(-0.70%)
Dec 07, 2015 4.204 4.209 4.157 4.179 266,266 -0.03(-0.60%)
Dec 04, 2015 4.196 4.209 4.179 4.204 113,956 +0.00(+0.10%)
Dec 03, 2015 4.200 4.221 4.179 4.200 188,403 -0.01(-0.30%)
Dec 02, 2015 4.204 4.230 4.200 4.213 222,212 +0.00(+0.00%)
Dec 01, 2015 4.204 4.221 4.200 4.213 194,173 +0.01(+0.21%)
Nov 30, 2015 4.188 4.204 4.182 4.204 145,038 +0.00(+0.09%)
Nov 27, 2015 4.209 4.209 4.189 4.200 47,278 +0.00(+0.00%)
Nov 25, 2015 4.196 4.200 4.200 4.200 96,997 +0.00(+0.00%)
Nov 24, 2015 4.162 4.209 4.162 4.200 161,571 -0.00(-0.10%)
Nov 23, 2015 4.221 4.225 4.196 4.204 99,228 -0.01(-0.30%)
Nov 20, 2015 4.225 4.225 4.204 4.217 90,701 -0.00(-0.03%)
Nov 19, 2015 4.217 4.230 4.196 4.218 159,545 -0.01(-0.17%)
Nov 18, 2015 4.204 4.234 4.204 4.225 149,552 +0.03(+0.60%)
Nov 17, 2015 4.192 4.217 4.183 4.200 89,762 +0.02(+0.40%)
Nov 16, 2015 4.175 4.196 4.150 4.183 152,643 -0.00(-0.10%)
Nov 13, 2015 4.179 4.199 4.158 4.188 154,280 -0.01(-0.30%)
Nov 12, 2015 4.209 4.255 4.192 4.200 138,241 -0.04(-0.89%)
Nov 11, 2015 4.276 4.276 4.196 4.238 186,757 -0.03(-0.79%)
Nov 10, 2015 4.284 4.339 4.242 4.272 84,926 -0.03(-0.81%)
Nov 09, 2015 4.339 4.339 4.288 4.306 121,316 -0.02(-0.55%)
Nov 06, 2015 4.388 4.388 4.322 4.330 175,428 -0.05(-1.23%)
Nov 05, 2015 4.359 4.384 4.347 4.384 237,319 +0.02(+0.57%)
Nov 04, 2015 4.359 4.368 4.343 4.359 128,701 +0.02(+0.48%)
Nov 03, 2015 4.293 4.351 4.293 4.339 286,065 +0.03(+0.77%)
Nov 02, 2015 4.305 4.305 4.293 4.305 168,552 +0.00(+0.00%)
Oct 30, 2015 4.301 4.309 4.285 4.305 75,459 +0.01(+0.29%)
Oct 29, 2015 4.289 4.297 4.285 4.293 122,335 +0.00(+0.00%)
Oct 28, 2015 4.297 4.314 4.272 4.293 185,508 -0.01(-0.19%)
Oct 27, 2015 4.276 4.334 4.276 4.301 135,285 +0.02(+0.39%)
Oct 26, 2015 4.260 4.285 4.243 4.285 121,753 +0.02(+0.59%)
Oct 23, 2015 4.239 4.264 4.230 4.260 104,882 +0.02(+0.49%)
Oct 22, 2015 4.210 4.251 4.189 4.239 270,749 +0.05(+1.29%)
Oct 21, 2015 4.193 4.197 4.160 4.185 174,661 +0.00(+0.00%)
Oct 20, 2015 4.168 4.197 4.168 4.185 90,540 +0.01(+0.20%)
Oct 19, 2015 4.151 4.193 4.151 4.176 174,233 +0.03(+0.72%)
Oct 16, 2015 4.143 4.156 4.139 4.146 158,987 +0.01(+0.18%)
Oct 15, 2015 4.118 4.143 4.097 4.139 127,432 +0.02(+0.51%)
Oct 14, 2015 4.147 4.150 4.114 4.118 146,844 -0.03(-0.80%)
Oct 13, 2015 4.135 4.156 4.114 4.151 313,719 +0.00(+0.09%)
Oct 12, 2015 4.126 4.151 4.126 4.148 79,207 +0.00(+0.11%)
Oct 09, 2015 4.085 4.156 4.085 4.143 337,228 +0.04(+0.91%)
Oct 08, 2015 4.060 4.114 4.060 4.106 162,102 +0.02(+0.51%)
Oct 07, 2015 4.052 4.089 4.052 4.085 285,573 +0.05(+1.24%)
Oct 06, 2015 4.014 4.060 4.014 4.035 210,019 -0.00(-0.04%)
Oct 05, 2015 3.998 4.039 3.990 4.037 235,107 +0.04(+0.97%)
Oct 02, 2015 3.911 4.004 3.898 3.998 551,136 +0.02(+0.62%)
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.