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 )

8.540 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 8.540 8.570 8.502 8.540 93,994 +0.00(+0.00%)
Sep 25, 2024 8.510 8.550 8.489 8.540 136,593 +0.03(+0.35%)
Sep 24, 2024 8.500 8.520 8.462 8.510 117,538 +0.01(+0.12%)
Sep 23, 2024 8.490 8.500 8.470 8.500 92,272 +0.01(+0.12%)
Sep 20, 2024 8.430 8.500 8.420 8.490 205,447 +0.07(+0.83%)
Sep 19, 2024 8.500 8.500 8.330 8.420 245,032 -0.06(-0.77%)
Sep 18, 2024 8.450 8.500 8.450 8.485 102,697 +0.02(+0.30%)
Sep 17, 2024 8.470 8.480 8.450 8.460 99,691 +0.00(+0.00%)
Sep 16, 2024 8.420 8.470 8.420 8.460 377,320 +0.03(+0.36%)
Sep 13, 2024 8.420 8.460 8.410 8.430 81,139 -0.05(-0.59%)
Sep 12, 2024 8.480 8.495 8.430 8.480 101,138 +0.00(+0.00%)
Sep 11, 2024 8.460 8.490 8.460 8.480 75,780 -0.01(-0.12%)
Sep 10, 2024 8.490 8.500 8.480 8.490 123,976 +0.00(+0.00%)
Sep 09, 2024 8.450 8.490 8.450 8.490 114,060 +0.04(+0.47%)
Sep 06, 2024 8.430 8.470 8.430 8.450 100,438 -0.01(-0.06%)
Sep 05, 2024 8.420 8.480 8.420 8.455 116,283 +0.01(+0.06%)
Sep 04, 2024 8.380 8.470 8.380 8.450 193,225 +0.04(+0.48%)
Sep 03, 2024 8.380 8.412 8.365 8.410 165,750 +0.05(+0.60%)
Aug 30, 2024 8.350 8.370 8.330 8.360 77,214 +0.01(+0.12%)
Aug 29, 2024 8.390 8.395 8.350 8.350 145,547 -0.02(-0.24%)
Aug 28, 2024 8.360 8.390 8.325 8.370 84,582 +0.02(+0.30%)
Aug 27, 2024 8.360 8.388 8.340 8.345 36,713 -0.02(-0.30%)
Aug 26, 2024 8.390 8.398 8.340 8.370 82,480 +0.00(+0.00%)
Aug 23, 2024 8.320 8.370 8.320 8.370 101,121 +0.09(+1.09%)
Aug 22, 2024 8.310 8.340 8.280 8.280 75,903 -0.03(-0.36%)
Aug 21, 2024 8.300 8.350 8.280 8.310 135,875 +0.00(+0.00%)
Aug 20, 2024 8.270 8.340 8.260 8.310 103,781 +0.01(+0.12%)
Aug 19, 2024 8.300 8.350 8.260 8.300 610,825 +0.00(+0.00%)
Aug 16, 2024 8.240 8.310 8.230 8.300 176,340 +0.08(+0.97%)
Aug 15, 2024 8.150 8.240 8.130 8.220 205,720 +0.11(+1.36%)
Aug 14, 2024 8.160 8.200 8.100 8.110 167,464 -0.05(-0.61%)
Aug 13, 2024 8.210 8.220 8.125 8.160 65,021 -0.05(-0.61%)
Aug 12, 2024 8.220 8.230 8.130 8.210 101,923 +0.05(+0.63%)
Aug 09, 2024 8.139 8.189 8.131 8.159 80,189 +0.03(+0.34%)
Aug 08, 2024 8.199 8.199 8.119 8.131 109,161 -0.02(-0.22%)
Aug 07, 2024 8.218 8.248 8.139 8.149 352,353 -0.07(-0.84%)
Aug 06, 2024 8.109 8.218 8.094 8.218 137,102 +0.13(+1.59%)
Aug 05, 2024 8.149 8.149 8.060 8.090 254,488 -0.20(-2.39%)
Aug 02, 2024 8.278 8.307 8.189 8.288 233,010 +0.02(+0.24%)
Aug 01, 2024 8.238 8.298 8.238 8.268 175,729 +0.05(+0.60%)
Jul 31, 2024 8.209 8.228 8.179 8.218 102,627 +0.04(+0.48%)
Jul 30, 2024 8.169 8.179 8.159 8.179 76,333 +0.04(+0.49%)
Jul 29, 2024 8.169 8.169 8.139 8.139 78,814 -0.01(-0.12%)
Jul 26, 2024 8.149 8.159 8.129 8.149 73,641 +0.03(+0.37%)
Jul 25, 2024 8.149 8.149 8.114 8.119 87,746 -0.00(-0.06%)
Jul 24, 2024 8.119 8.149 8.109 8.124 92,028 +0.00(+0.06%)
Jul 23, 2024 8.109 8.129 8.060 8.119 102,341 +0.02(+0.24%)
Jul 22, 2024 8.060 8.109 8.020 8.100 127,785 +0.04(+0.49%)
Jul 19, 2024 8.090 8.098 8.020 8.060 94,680 -0.01(-0.10%)
Jul 18, 2024 8.050 8.070 8.020 8.068 133,587 +0.02(+0.22%)
Jul 17, 2024 8.070 8.090 8.040 8.050 102,294 +0.00(+0.00%)
Jul 16, 2024 8.060 8.080 8.020 8.050 119,761 +0.03(+0.37%)
Jul 15, 2024 8.060 8.070 7.991 8.020 189,427 -0.01(-0.12%)
Jul 12, 2024 8.050 8.070 7.991 8.030 125,833 -0.01(-0.12%)
Jul 11, 2024 8.030 8.060 8.020 8.040 100,454 +0.04(+0.51%)
Jul 10, 2024 8.000 8.009 7.970 8.000 161,746 -0.02(-0.24%)
Jul 09, 2024 8.000 8.019 7.985 8.019 112,567 +0.02(+0.25%)
Jul 08, 2024 7.980 8.009 7.960 8.000 111,111 +0.01(+0.12%)
Jul 05, 2024 8.019 8.019 7.960 7.990 137,151 -0.01(-0.12%)
Jul 03, 2024 7.980 8.000 7.960 8.000 142,002 +0.01(+0.12%)
Jul 02, 2024 8.019 8.019 7.951 7.990 225,594 -0.01(-0.12%)
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.