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 )

8.490 +0.070 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2015 4.110 4.138 4.103 4.130 202,902 +0.01(+0.19%)
Jul 30, 2015 4.110 4.130 4.098 4.122 262,973 -0.01(-0.19%)
Jul 29, 2015 4.098 4.134 4.094 4.130 164,294 +0.00(+0.00%)
Jul 28, 2015 4.106 4.134 4.094 4.130 300,080 +0.01(+0.19%)
Jul 27, 2015 4.142 4.142 4.106 4.122 185,380 -0.03(-0.77%)
Jul 24, 2015 4.178 4.178 4.150 4.154 101,106 -0.03(-0.76%)
Jul 23, 2015 4.217 4.229 4.186 4.186 186,057 -0.02(-0.47%)
Jul 22, 2015 4.210 4.241 4.186 4.206 150,540 -0.03(-0.66%)
Jul 21, 2015 4.190 4.233 4.190 4.233 105,720 +0.02(+0.57%)
Jul 20, 2015 4.221 4.229 4.194 4.210 220,988 -0.03(-0.75%)
Jul 17, 2015 4.253 4.257 4.217 4.241 207,718 -0.02(-0.47%)
Jul 16, 2015 4.249 4.265 4.249 4.261 167,184 +0.00(+0.09%)
Jul 15, 2015 4.245 4.261 4.239 4.257 203,292 +0.00(+0.09%)
Jul 14, 2015 4.257 4.277 4.249 4.253 264,243 -0.02(-0.37%)
Jul 13, 2015 4.277 4.289 4.269 4.269 217,255 -0.00(-0.09%)
Jul 10, 2015 4.249 4.273 4.249 4.273 96,860 +0.02(+0.56%)
Jul 09, 2015 4.269 4.284 4.249 4.249 105,018 -0.01(-0.28%)
Jul 08, 2015 4.241 4.265 4.238 4.261 113,452 -0.03(-0.64%)
Jul 07, 2015 4.289 4.297 4.261 4.289 187,074 +0.00(+0.00%)
Jul 06, 2015 4.253 4.301 4.253 4.289 207,747 -0.01(-0.28%)
Jul 02, 2015 4.265 4.301 4.301 4.301 347,293 +0.02(+0.37%)
Jul 01, 2015 4.277 4.289 4.249 4.285 226,324 +0.00(+0.09%)
Jun 30, 2015 4.186 4.281 4.182 4.281 461,028 +0.10(+2.36%)
Jun 29, 2015 4.171 4.182 4.052 4.182 470,556 -0.05(-1.21%)
Jun 26, 2015 4.269 4.269 4.194 4.234 518,779 -0.04(-0.92%)
Jun 25, 2015 4.293 4.305 4.265 4.273 427,737 -0.03(-0.64%)
Jun 24, 2015 4.285 4.316 4.285 4.301 185,549 +0.00(+0.00%)
Jun 23, 2015 4.297 4.301 4.277 4.301 116,047 +0.01(+0.18%)
Jun 22, 2015 4.281 4.316 4.265 4.293 238,409 +0.01(+0.28%)
Jun 19, 2015 4.249 4.281 4.249 4.281 196,105 +0.01(+0.28%)
Jun 18, 2015 4.249 4.281 4.249 4.269 254,942 +0.00(+0.00%)
Jun 17, 2015 4.265 4.277 4.238 4.269 297,789 -0.02(-0.37%)
Jun 16, 2015 4.269 4.320 4.269 4.285 198,513 +0.00(+0.00%)
Jun 15, 2015 4.226 4.289 4.218 4.285 311,460 -0.01(-0.18%)
Jun 12, 2015 4.293 4.302 4.269 4.293 186,442 -0.00(-0.09%)
Jun 11, 2015 4.316 4.316 4.269 4.297 325,669 -0.02(-0.46%)
Jun 10, 2015 4.324 4.344 4.277 4.316 233,896 -0.01(-0.18%)
Jun 09, 2015 4.352 4.368 4.312 4.324 225,119 -0.04(-0.81%)
Jun 08, 2015 4.356 4.387 4.344 4.360 191,501 -0.01(-0.27%)
Jun 05, 2015 4.368 4.387 4.340 4.371 271,420 +0.00(+0.00%)
Jun 04, 2015 4.387 4.391 4.360 4.371 195,384 -0.03(-0.62%)
Jun 03, 2015 4.411 4.418 4.395 4.399 148,152 -0.02(-0.44%)
Jun 02, 2015 4.407 4.438 4.387 4.418 253,083 +0.01(+0.27%)
Jun 01, 2015 4.414 4.414 4.387 4.407 155,717 +0.00(+0.04%)
May 29, 2015 4.379 4.405 4.371 4.405 167,180 +0.03(+0.59%)
May 28, 2015 4.379 4.387 4.368 4.379 193,133 -0.02(-0.36%)
May 27, 2015 4.379 4.399 4.364 4.395 311,785 +0.02(+0.37%)
May 26, 2015 4.368 4.379 4.352 4.379 191,202 -0.00(-0.08%)
May 22, 2015 4.360 4.383 4.383 4.383 97,184 +0.01(+0.17%)
May 21, 2015 4.352 4.375 4.344 4.375 348,446 +0.02(+0.36%)
May 20, 2015 4.352 4.364 4.340 4.360 435,797 -0.01(-0.18%)
May 19, 2015 4.348 4.371 4.348 4.368 523,243 -0.01(-0.18%)
May 18, 2015 4.391 4.391 4.356 4.375 390,228 -0.01(-0.27%)
May 15, 2015 4.371 4.391 4.364 4.387 323,920 +0.01(+0.18%)
May 14, 2015 4.375 4.391 4.364 4.379 324,928 +0.00(+0.09%)
May 13, 2015 4.371 4.383 4.348 4.375 377,699 -0.01(-0.18%)
May 12, 2015 4.356 4.387 4.352 4.383 302,893 +0.00(+0.09%)
May 11, 2015 4.391 4.403 4.344 4.379 467,352 -0.03(-0.62%)
May 08, 2015 4.418 4.427 4.399 4.407 333,856 -0.01(-0.26%)
May 07, 2015 4.411 4.426 4.387 4.418 303,578 +0.00(+0.09%)
May 06, 2015 4.438 4.457 4.411 4.414 149,697 -0.03(-0.70%)
May 05, 2015 4.469 4.471 4.438 4.446 72,188 -0.02(-0.52%)
May 04, 2015 4.446 4.473 4.446 4.469 227,195 +0.02(+0.35%)
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.