Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

8.350 +0.030 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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, 2015 4.481 4.489 4.458 4.469 202,147 -0.01(-0.26%)
Mar 30, 2015 4.481 4.497 4.477 4.481 166,271 -0.02(-0.35%)
Mar 27, 2015 4.473 4.497 4.467 4.497 130,150 +0.01(+0.26%)
Mar 26, 2015 4.528 4.528 4.469 4.485 109,683 +0.00(+0.09%)
Mar 25, 2015 4.473 4.489 4.469 4.481 144,493 -0.00(-0.09%)
Mar 24, 2015 4.481 4.493 4.477 4.485 130,658 -0.01(-0.17%)
Mar 23, 2015 4.477 4.497 4.477 4.493 78,746 -0.00(-0.09%)
Mar 20, 2015 4.489 4.497 4.473 4.497 118,389 +0.01(+0.17%)
Mar 19, 2015 4.461 4.505 4.461 4.489 110,801 +0.02(+0.35%)
Mar 18, 2015 4.516 4.516 4.469 4.473 193,472 -0.05(-1.13%)
Mar 17, 2015 4.512 4.536 4.512 4.524 107,207 -0.00(-0.09%)
Mar 16, 2015 4.532 4.540 4.524 4.528 143,116 -0.03(-0.60%)
Mar 13, 2015 4.567 4.567 4.552 4.556 63,237 -0.00(-0.09%)
Mar 12, 2015 4.520 4.567 4.520 4.559 82,470 +0.04(+0.78%)
Mar 11, 2015 4.575 4.583 4.512 4.524 301,075 -0.05(-1.20%)
Mar 10, 2015 4.603 4.603 4.579 4.579 203,494 -0.02(-0.34%)
Mar 09, 2015 4.595 4.599 4.587 4.595 104,678 +0.01(+0.25%)
Mar 06, 2015 4.603 4.603 4.571 4.583 106,948 -0.02(-0.42%)
Mar 05, 2015 4.610 4.630 4.595 4.603 106,932 -0.03(-0.59%)
Mar 04, 2015 4.568 4.645 4.595 4.630 194,205 +0.04(+0.76%)
Mar 03, 2015 4.599 4.618 4.595 4.595 183,718 +0.00(+0.00%)
Mar 02, 2015 4.583 4.599 4.571 4.595 126,842 +0.01(+0.25%)
Feb 27, 2015 4.552 4.583 4.552 4.583 181,603 +0.02(+0.51%)
Feb 26, 2015 4.536 4.560 4.536 4.560 56,901 +0.02(+0.34%)
Feb 25, 2015 4.548 4.552 4.525 4.544 79,358 +0.01(+0.17%)
Feb 24, 2015 4.536 4.548 4.521 4.536 229,598 -0.02(-0.43%)
Feb 23, 2015 4.533 4.568 4.528 4.556 129,685 +0.04(+0.77%)
Feb 20, 2015 4.521 4.534 4.517 4.521 103,110 +0.01(+0.26%)
Feb 19, 2015 4.501 4.536 4.501 4.509 73,585 +0.00(+0.00%)
Feb 18, 2015 4.521 4.521 4.505 4.509 132,242 +0.00(+0.00%)
Feb 17, 2015 4.521 4.544 4.506 4.509 103,486 -0.02(-0.51%)
Feb 13, 2015 4.521 4.533 4.533 4.533 112,065 +0.02(+0.52%)
Feb 12, 2015 4.494 4.525 4.494 4.509 115,823 +0.00(+0.00%)
Feb 11, 2015 4.513 4.517 4.478 4.509 115,846 +0.00(+0.09%)
Feb 10, 2015 4.529 4.548 4.494 4.505 161,012 -0.01(-0.17%)
Feb 09, 2015 4.478 4.538 4.476 4.513 170,138 +0.04(+0.95%)
Feb 06, 2015 4.474 4.498 4.455 4.471 150,895 -0.00(-0.09%)
Feb 05, 2015 4.505 4.509 4.471 4.474 193,577 -0.01(-0.26%)
Feb 04, 2015 4.482 4.501 4.447 4.486 128,176 -0.02(-0.43%)
Feb 03, 2015 4.540 4.540 4.501 4.505 221,578 -0.01(-0.26%)
Feb 02, 2015 4.548 4.548 4.505 4.517 202,035 -0.02(-0.43%)
Jan 30, 2015 4.552 4.552 4.521 4.536 149,667 -0.05(-1.01%)
Jan 29, 2015 4.610 4.641 4.568 4.583 137,115 -0.04(-0.84%)
Jan 28, 2015 4.613 4.637 4.594 4.621 124,632 +0.00(+0.08%)
Jan 27, 2015 4.583 4.621 4.548 4.617 165,641 +0.04(+0.84%)
Jan 26, 2015 4.598 4.598 4.559 4.579 132,926 -0.02(-0.42%)
Jan 23, 2015 4.536 4.598 4.536 4.598 145,103 +0.06(+1.28%)
Jan 22, 2015 4.559 4.559 4.529 4.540 53,742 +0.01(+0.17%)
Jan 21, 2015 4.517 4.544 4.517 4.532 96,127 +0.00(+0.09%)
Jan 20, 2015 4.529 4.548 4.512 4.529 91,257 +0.02(+0.51%)
Jan 16, 2015 4.505 4.525 4.491 4.505 120,874 +0.03(+0.60%)
Jan 15, 2015 4.471 4.490 4.457 4.478 139,428 +0.00(+0.09%)
Jan 14, 2015 4.536 4.540 4.451 4.474 180,416 -0.08(-1.78%)
Jan 13, 2015 4.602 4.602 4.509 4.556 265,094 -0.02(-0.42%)
Jan 12, 2015 4.532 4.575 4.517 4.575 117,077 +0.02(+0.51%)
Jan 09, 2015 4.529 4.575 4.506 4.552 234,535 +0.02(+0.43%)
Jan 08, 2015 4.575 4.586 4.517 4.532 268,913 -0.02(-0.42%)
Jan 07, 2015 4.529 4.556 4.529 4.552 109,143 +0.04(+0.93%)
Jan 06, 2015 4.487 4.529 4.487 4.510 166,744 +0.01(+0.17%)
Jan 05, 2015 4.525 4.536 4.477 4.502 182,263 -0.04(-0.93%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.