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 )

8.280 -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 (%)
Mar 31, 2016 4.150 4.168 4.124 4.168 218,066 +0.01(+0.31%)
Mar 30, 2016 4.146 4.168 4.111 4.155 189,415 +0.01(+0.32%)
Mar 29, 2016 4.150 4.150 4.120 4.141 136,443 +0.01(+0.21%)
Mar 28, 2016 4.150 4.158 4.128 4.133 94,961 -0.02(-0.42%)
Mar 24, 2016 4.163 4.150 4.150 4.150 127,768 -0.02(-0.52%)
Mar 23, 2016 4.189 4.198 4.181 4.172 84,955 -0.01(-0.21%)
Mar 22, 2016 4.172 4.198 4.150 4.181 78,723 +0.01(+0.31%)
Mar 21, 2016 4.176 4.189 4.155 4.168 79,796 -0.02(-0.42%)
Mar 18, 2016 4.137 4.203 4.107 4.185 171,090 +0.05(+1.27%)
Mar 17, 2016 4.111 4.163 4.107 4.133 67,402 +0.02(+0.42%)
Mar 16, 2016 4.115 4.137 4.072 4.115 135,705 +0.00(+0.11%)
Mar 15, 2016 4.059 4.115 4.059 4.111 177,558 +0.03(+0.75%)
Mar 14, 2016 4.102 4.107 4.080 4.080 91,821 -0.02(-0.43%)
Mar 11, 2016 4.050 4.107 4.046 4.098 219,961 +0.06(+1.40%)
Mar 10, 2016 4.054 4.080 4.041 4.041 51,983 +0.00(+0.00%)
Mar 09, 2016 4.067 4.071 4.032 4.041 137,136 -0.00(-0.11%)
Mar 08, 2016 4.059 4.063 4.046 4.046 105,466 -0.01(-0.21%)
Mar 07, 2016 4.041 4.071 4.041 4.054 187,674 +0.01(+0.32%)
Mar 04, 2016 4.002 4.050 3.998 4.041 159,501 +0.03(+0.65%)
Mar 03, 2016 3.989 4.059 3.981 4.015 206,254 +0.03(+0.87%)
Mar 02, 2016 3.985 3.985 3.955 3.981 105,093 +0.00(+0.11%)
Mar 01, 2016 3.955 3.976 3.925 3.976 134,084 +0.03(+0.66%)
Feb 29, 2016 3.925 3.951 3.912 3.951 82,916 +0.03(+0.66%)
Feb 26, 2016 3.916 3.925 3.886 3.925 77,026 +0.01(+0.33%)
Feb 25, 2016 3.899 3.929 3.877 3.912 73,835 +0.03(+0.78%)
Feb 24, 2016 3.860 3.890 3.847 3.882 177,008 +0.01(+0.22%)
Feb 23, 2016 3.894 3.894 3.860 3.873 75,095 -0.02(-0.44%)
Feb 22, 2016 3.894 3.894 3.860 3.890 129,083 +0.03(+0.73%)
Feb 19, 2016 3.860 3.864 3.834 3.862 73,274 +0.00(+0.06%)
Feb 18, 2016 3.830 3.860 3.830 3.860 121,526 +0.00(+0.11%)
Feb 17, 2016 3.856 3.864 3.832 3.856 139,733 +0.01(+0.22%)
Feb 16, 2016 3.851 3.877 3.812 3.847 151,647 +0.00(+0.11%)
Feb 12, 2016 3.808 3.843 3.843 3.843 127,386 +0.03(+0.68%)
Feb 11, 2016 3.843 3.877 3.769 3.817 367,474 -0.07(-1.89%)
Feb 10, 2016 3.938 3.938 3.877 3.890 108,651 -0.02(-0.44%)
Feb 09, 2016 3.907 3.942 3.877 3.907 118,552 +0.00(+0.00%)
Feb 08, 2016 3.907 3.933 3.886 3.907 311,272 -0.03(-0.87%)
Feb 05, 2016 3.997 3.997 3.942 3.942 248,014 -0.05(-1.28%)
Feb 04, 2016 3.997 4.014 3.976 3.993 40,490 -0.00(-0.11%)
Feb 03, 2016 4.006 4.027 3.970 3.997 111,567 -0.02(-0.43%)
Feb 02, 2016 4.019 4.023 3.959 4.014 175,973 -0.00(-0.11%)
Feb 01, 2016 3.984 4.078 3.971 4.019 816,319 +0.05(+1.18%)
Jan 29, 2016 3.959 3.992 3.942 3.972 94,363 +0.03(+0.87%)
Jan 28, 2016 3.933 3.950 3.912 3.937 337,000 +0.03(+0.88%)
Jan 27, 2016 3.920 3.929 3.895 3.903 181,660 -0.02(-0.44%)
Jan 26, 2016 3.882 3.920 3.869 3.920 147,859 +0.06(+1.55%)
Jan 25, 2016 3.877 3.882 3.848 3.860 137,808 -0.04(-0.99%)
Jan 22, 2016 3.899 3.903 3.860 3.899 119,995 +0.04(+1.11%)
Jan 21, 2016 3.779 3.856 3.779 3.856 344,403 +0.07(+1.92%)
Jan 20, 2016 3.805 3.805 3.728 3.783 308,331 -0.06(-1.56%)
Jan 19, 2016 3.916 3.916 3.830 3.843 135,036 -0.04(-1.10%)
Jan 15, 2016 3.830 3.886 3.886 3.886 275,785 -0.04(-0.98%)
Jan 14, 2016 3.920 3.954 3.839 3.925 347,905 +0.00(+0.00%)
Jan 13, 2016 4.036 4.036 3.860 3.925 363,793 -0.09(-2.24%)
Jan 12, 2016 4.036 4.044 3.976 4.014 210,232 -0.00(-0.09%)
Jan 11, 2016 4.048 4.048 4.014 4.018 114,742 -0.02(-0.43%)
Jan 08, 2016 4.061 4.065 4.027 4.035 95,770 -0.01(-0.31%)
Jan 07, 2016 4.065 4.107 4.048 4.048 120,745 -0.06(-1.54%)
Jan 06, 2016 4.124 4.150 4.108 4.112 142,325 -0.04(-0.92%)
Jan 05, 2016 4.107 4.163 4.101 4.150 204,852 +0.03(+0.72%)
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.