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 )

8.340 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2023 7.188 7.199 7.124 7.188 108,335 +0.01(+0.13%)
Aug 30, 2023 7.224 7.233 7.169 7.179 97,939 +0.00(+0.00%)
Aug 29, 2023 7.151 7.197 7.151 7.179 106,097 +0.01(+0.13%)
Aug 28, 2023 7.224 7.228 7.160 7.169 123,525 -0.05(-0.76%)
Aug 25, 2023 7.261 7.261 7.206 7.224 121,472 +0.00(+0.00%)
Aug 24, 2023 7.233 7.261 7.206 7.224 110,385 -0.02(-0.25%)
Aug 23, 2023 7.252 7.252 7.215 7.243 69,304 +0.01(+0.13%)
Aug 22, 2023 7.252 7.270 7.188 7.233 72,423 +0.00(+0.00%)
Aug 21, 2023 7.197 7.243 7.183 7.233 114,297 +0.04(+0.51%)
Aug 18, 2023 7.233 7.288 7.197 7.197 143,339 -0.07(-1.01%)
Aug 17, 2023 7.325 7.343 7.252 7.270 155,197 -0.05(-0.75%)
Aug 16, 2023 7.389 7.409 7.316 7.325 87,225 -0.06(-0.87%)
Aug 15, 2023 7.416 7.444 7.389 7.389 72,915 -0.05(-0.74%)
Aug 14, 2023 7.490 7.490 7.421 7.444 149,054 -0.05(-0.61%)
Aug 11, 2023 7.490 7.499 7.471 7.490 94,952 +0.02(+0.24%)
Aug 10, 2023 7.508 7.517 7.462 7.471 75,918 +0.02(+0.26%)
Aug 09, 2023 7.515 7.524 7.452 7.452 59,515 -0.04(-0.48%)
Aug 08, 2023 7.515 7.542 7.488 7.488 81,698 -0.04(-0.48%)
Aug 07, 2023 7.488 7.538 7.488 7.524 86,521 +0.04(+0.48%)
Aug 04, 2023 7.506 7.542 7.470 7.488 99,743 +0.01(+0.12%)
Aug 03, 2023 7.452 7.488 7.452 7.479 81,192 +0.00(+0.00%)
Aug 02, 2023 7.488 7.506 7.443 7.479 82,013 -0.03(-0.36%)
Aug 01, 2023 7.569 7.587 7.488 7.506 132,015 -0.05(-0.60%)
Jul 31, 2023 7.560 7.560 7.506 7.551 78,092 +0.02(+0.24%)
Jul 28, 2023 7.497 7.569 7.466 7.533 100,234 +0.07(+0.97%)
Jul 27, 2023 7.506 7.515 7.443 7.461 97,116 -0.05(-0.60%)
Jul 26, 2023 7.470 7.506 7.434 7.506 57,410 +0.03(+0.36%)
Jul 25, 2023 7.461 7.506 7.425 7.479 133,117 +0.06(+0.85%)
Jul 24, 2023 7.397 7.425 7.380 7.415 68,891 +0.05(+0.61%)
Jul 21, 2023 7.415 7.425 7.370 7.370 57,911 -0.05(-0.73%)
Jul 20, 2023 7.397 7.434 7.362 7.425 108,309 +0.03(+0.37%)
Jul 19, 2023 7.370 7.425 7.370 7.397 77,966 +0.03(+0.37%)
Jul 18, 2023 7.379 7.397 7.343 7.370 82,596 +0.02(+0.25%)
Jul 17, 2023 7.397 7.415 7.334 7.352 154,892 -0.05(-0.61%)
Jul 14, 2023 7.443 7.443 7.370 7.397 116,921 -0.02(-0.24%)
Jul 13, 2023 7.443 7.470 7.397 7.415 96,956 -0.03(-0.36%)
Jul 12, 2023 7.488 7.499 7.425 7.443 130,365 +0.00(+0.02%)
Jul 11, 2023 7.423 7.459 7.414 7.441 96,124 +0.01(+0.12%)
Jul 10, 2023 7.423 7.441 7.405 7.432 122,172 +0.04(+0.61%)
Jul 07, 2023 7.370 7.414 7.370 7.388 114,981 +0.02(+0.24%)
Jul 06, 2023 7.370 7.397 7.325 7.370 102,134 -0.04(-0.60%)
Jul 05, 2023 7.379 7.432 7.352 7.414 185,080 +0.03(+0.36%)
Jul 03, 2023 7.379 7.397 7.352 7.388 72,275 +0.04(+0.61%)
Jun 30, 2023 7.289 7.343 7.289 7.343 80,037 +0.04(+0.61%)
Jun 29, 2023 7.271 7.316 7.271 7.298 38,173 +0.00(+0.00%)
Jun 28, 2023 7.262 7.298 7.205 7.298 49,266 +0.06(+0.87%)
Jun 27, 2023 7.316 7.347 7.235 7.235 85,397 -0.08(-1.10%)
Jun 26, 2023 7.325 7.340 7.289 7.316 43,903 +0.02(+0.25%)
Jun 23, 2023 7.280 7.324 7.271 7.298 59,013 +0.03(+0.37%)
Jun 22, 2023 7.253 7.289 7.226 7.271 110,665 +0.04(+0.50%)
Jun 21, 2023 7.181 7.253 7.161 7.235 97,130 +0.06(+0.88%)
Jun 20, 2023 7.154 7.248 7.154 7.172 113,615 +0.00(+0.00%)
Jun 16, 2023 7.226 7.262 7.163 7.172 119,663 -0.08(-1.11%)
Jun 15, 2023 7.253 7.307 7.217 7.253 119,492 +0.10(+1.40%)
May 08, 2023 7.161 7.179 7.126 7.153 96,056 -0.03(-0.37%)
May 05, 2023 7.144 7.197 7.127 7.179 55,640 +0.07(+0.99%)
May 04, 2023 7.153 7.153 7.065 7.109 85,037 -0.04(-0.61%)
May 03, 2023 7.100 7.161 7.082 7.153 52,666 +0.08(+1.12%)
May 02, 2023 7.074 7.091 7.003 7.074 60,083 +0.00(+0.00%)
May 01, 2023 7.074 7.100 7.030 7.074 92,307 +0.05(+0.75%)
Apr 28, 2023 7.003 7.056 6.995 7.021 74,894 +0.03(+0.38%)
Apr 27, 2023 7.003 7.030 6.960 6.995 66,066 -0.02(-0.25%)
Apr 26, 2023 6.968 7.030 6.959 7.012 80,133 +0.05(+0.76%)
Apr 25, 2023 7.012 7.030 6.933 6.959 67,036 -0.08(-1.12%)
Apr 24, 2023 6.986 7.056 6.973 7.038 106,232 +0.08(+1.14%)
Apr 21, 2023 6.951 6.977 6.871 6.959 67,329 +0.03(+0.38%)
Apr 20, 2023 6.977 7.003 6.907 6.933 94,327 -0.03(-0.38%)
Apr 19, 2023 7.021 7.030 6.951 6.959 112,324 -0.07(-1.00%)
Apr 18, 2023 7.074 7.074 7.012 7.030 61,825 -0.05(-0.74%)
Apr 17, 2023 7.109 7.109 7.025 7.082 70,021 +0.01(+0.12%)
Apr 14, 2023 7.065 7.118 7.062 7.074 35,190 -0.02(-0.25%)
Apr 13, 2023 7.082 7.118 7.074 7.091 66,871 +0.00(+0.00%)
Apr 12, 2023 7.144 7.153 7.069 7.091 57,423 -0.02(-0.23%)
Apr 11, 2023 7.125 7.134 7.090 7.107 104,205 +0.00(+0.00%)
Apr 10, 2023 7.073 7.125 7.055 7.107 118,091 -0.02(-0.24%)
Apr 06, 2023 7.186 7.186 7.099 7.125 96,412 -0.03(-0.49%)
Apr 05, 2023 7.186 7.195 7.107 7.160 87,907 +0.02(+0.24%)
Apr 04, 2023 7.160 7.221 7.103 7.142 95,236 +0.00(+0.00%)
Apr 03, 2023 7.142 7.151 7.038 7.142 122,549 +0.07(+0.98%)
Mar 31, 2023 7.125 7.147 7.064 7.073 110,307 -0.03(-0.49%)
Mar 30, 2023 6.986 7.107 6.925 7.107 103,166 +0.18(+2.64%)
Mar 29, 2023 6.942 6.942 6.874 6.925 59,168 +0.03(+0.38%)
Mar 28, 2023 6.942 6.967 6.873 6.899 72,758 -0.03(-0.38%)
Mar 27, 2023 6.960 7.021 6.925 6.925 76,412 -0.03(-0.38%)
Mar 24, 2023 6.934 7.021 6.934 6.951 114,523 -0.07(-0.99%)
Mar 23, 2023 6.968 7.073 6.968 7.021 131,530 +0.08(+1.13%)
Mar 22, 2023 7.021 7.042 6.829 6.942 391,597 -0.13(-1.84%)
Mar 21, 2023 7.038 7.116 7.029 7.073 98,097 +0.03(+0.43%)
Mar 20, 2023 7.073 7.133 7.038 7.042 76,526 -0.01(-0.18%)
Mar 17, 2023 7.107 7.160 7.047 7.055 70,198 -0.05(-0.73%)
Mar 16, 2023 6.977 7.142 6.942 7.107 97,729 +0.10(+1.49%)
Mar 15, 2023 7.116 7.203 6.977 7.003 133,598 -0.20(-2.78%)
Mar 14, 2023 7.229 7.266 7.155 7.203 96,718 +0.13(+1.84%)
Mar 13, 2023 7.003 7.238 6.916 7.073 306,943 -0.15(-2.05%)
Mar 10, 2023 7.395 7.403 7.203 7.221 187,304 -0.16(-2.11%)
Mar 09, 2023 7.505 7.514 7.376 7.376 177,775 -0.11(-1.50%)
Mar 08, 2023 7.514 7.514 7.454 7.488 89,579 +0.01(+0.12%)
Mar 07, 2023 7.514 7.514 7.454 7.479 129,555 +0.00(+0.00%)
Mar 06, 2023 7.531 7.548 7.454 7.479 234,626 +0.00(+0.00%)
Mar 03, 2023 7.497 7.521 7.471 7.479 135,461 +0.02(+0.23%)
Mar 02, 2023 7.436 7.471 7.402 7.462 226,569 +0.01(+0.12%)
Mar 01, 2023 7.462 7.497 7.410 7.454 205,017 +0.01(+0.12%)
Feb 28, 2023 7.359 7.445 7.341 7.445 150,665 +0.08(+1.05%)
Feb 27, 2023 7.324 7.367 7.273 7.367 130,581 +0.07(+0.94%)
Feb 24, 2023 7.247 7.316 7.231 7.298 64,036 +0.03(+0.36%)
Feb 23, 2023 7.238 7.324 7.221 7.273 107,035 +0.03(+0.48%)
Feb 22, 2023 7.178 7.273 7.135 7.238 126,643 +0.08(+1.08%)
Feb 21, 2023 7.324 7.358 7.119 7.161 251,354 -0.23(-3.15%)
Feb 17, 2023 7.522 7.522 7.350 7.393 224,981 -0.11(-1.49%)
Feb 16, 2023 7.566 7.600 7.497 7.505 65,941 -0.10(-1.36%)
Feb 15, 2023 7.566 7.630 7.522 7.609 225,450 +0.03(+0.34%)
Feb 14, 2023 7.557 7.609 7.540 7.583 138,044 +0.03(+0.34%)
Feb 13, 2023 7.600 7.634 7.535 7.557 100,617 -0.03(-0.45%)
Feb 10, 2023 7.634 7.643 7.583 7.591 119,390 -0.03(-0.44%)
Feb 09, 2023 7.727 7.727 7.616 7.625 156,341 -0.05(-0.67%)
Feb 08, 2023 7.693 7.710 7.633 7.676 125,315 +0.01(+0.11%)
Feb 07, 2023 7.667 7.684 7.625 7.667 97,866 +0.01(+0.11%)
Feb 06, 2023 7.684 7.710 7.599 7.659 137,545 -0.03(-0.33%)
Feb 03, 2023 7.659 7.744 7.646 7.684 220,156 +0.01(+0.11%)
Feb 02, 2023 7.582 7.693 7.582 7.676 287,066 +0.12(+1.58%)
Feb 01, 2023 7.522 7.565 7.501 7.556 142,611 +0.06(+0.80%)
Jan 31, 2023 7.428 7.514 7.420 7.497 207,693 +0.09(+1.27%)
Jan 30, 2023 7.437 7.462 7.403 7.403 124,818 -0.05(-0.69%)
Jan 27, 2023 7.428 7.539 7.420 7.454 206,610 +0.03(+0.34%)
Jan 26, 2023 7.462 7.497 7.420 7.428 77,355 -0.00(-0.06%)
Jan 25, 2023 7.403 7.462 7.360 7.433 167,980 +0.04(+0.52%)
Jan 24, 2023 7.386 7.522 7.369 7.394 93,019 -0.00(-0.06%)
Jan 23, 2023 7.351 7.420 7.339 7.398 151,199 +0.05(+0.64%)
Jan 20, 2023 7.351 7.360 7.334 7.351 57,119 +0.01(+0.12%)
Jan 19, 2023 7.317 7.360 7.317 7.343 106,702 +0.02(+0.23%)
Jan 18, 2023 7.334 7.338 7.300 7.326 109,675 +0.02(+0.23%)
Jan 17, 2023 7.232 7.334 7.232 7.309 125,596 +0.06(+0.82%)
Jan 13, 2023 7.258 7.283 7.232 7.249 102,377 -0.01(-0.12%)
Jan 12, 2023 7.258 7.266 7.208 7.258 87,012 +0.03(+0.37%)
Jan 11, 2023 7.248 7.298 7.206 7.231 160,678 +0.03(+0.35%)
Jan 10, 2023 7.163 7.205 7.121 7.205 91,917 +0.07(+0.95%)
Jan 09, 2023 7.138 7.167 7.126 7.138 120,494 +0.03(+0.48%)
Jan 06, 2023 7.078 7.121 7.054 7.104 88,381 +0.07(+0.96%)
Jan 05, 2023 7.112 7.112 6.994 7.036 158,175 -0.08(-1.07%)
Jan 04, 2023 7.112 7.138 7.078 7.112 128,048 +0.05(+0.72%)
Jan 03, 2023 6.935 7.070 6.918 7.062 149,526 +0.20(+2.96%)
Dec 30, 2022 6.808 6.859 6.732 6.859 168,563 +0.08(+1.12%)
Dec 29, 2022 6.774 6.823 6.732 6.782 226,676 +0.04(+0.63%)
Dec 28, 2022 6.867 6.867 6.689 6.740 141,425 -0.10(-1.48%)
Dec 27, 2022 6.901 6.985 6.833 6.842 159,762 -0.06(-0.86%)
Dec 23, 2022 6.859 6.935 6.829 6.901 145,176 +0.06(+0.87%)
Dec 22, 2022 6.859 6.875 6.766 6.842 152,696 -0.01(-0.12%)
Dec 21, 2022 6.926 6.976 6.799 6.850 252,678 -0.08(-1.10%)
Dec 20, 2022 6.960 7.028 6.892 6.926 187,177 -0.05(-0.73%)
Dec 19, 2022 7.053 7.095 6.943 6.977 175,940 -0.05(-0.72%)
Dec 16, 2022 7.087 7.213 7.007 7.028 77,964 -0.09(-1.31%)
Dec 15, 2022 7.036 7.142 7.036 7.121 118,870 +0.08(+1.20%)
Dec 14, 2022 7.070 7.121 7.011 7.036 151,055 -0.03(-0.48%)
Dec 13, 2022 7.129 7.155 7.066 7.070 100,084 -0.01(-0.12%)
Dec 12, 2022 7.078 7.121 6.994 7.078 110,876 +0.01(+0.12%)
Dec 09, 2022 7.239 7.239 7.019 7.070 185,383 -0.13(-1.80%)
Dec 08, 2022 7.204 7.229 7.187 7.200 84,806 -0.01(-0.17%)
Dec 07, 2022 7.120 7.212 7.104 7.212 159,691 +0.11(+1.53%)
Dec 06, 2022 7.187 7.204 7.078 7.104 120,381 -0.06(-0.82%)
Dec 05, 2022 7.171 7.179 7.129 7.162 75,909 +0.00(+0.00%)
Dec 02, 2022 7.087 7.171 7.083 7.162 91,228 +0.04(+0.59%)
Dec 01, 2022 7.137 7.162 7.078 7.120 147,258 +0.03(+0.35%)
Nov 30, 2022 7.062 7.102 7.045 7.095 65,054 +0.01(+0.12%)
Nov 29, 2022 7.070 7.087 7.028 7.087 74,874 +0.04(+0.59%)
Nov 28, 2022 7.053 7.112 7.020 7.045 107,671 -0.02(-0.24%)
Nov 25, 2022 7.045 7.078 7.007 7.062 55,555 +0.01(+0.12%)
Nov 23, 2022 7.020 7.053 7.020 7.053 95,409 +0.03(+0.47%)
Nov 22, 2022 7.011 7.037 6.995 7.020 65,413 +0.04(+0.60%)
Nov 21, 2022 7.011 7.047 6.961 6.978 89,970 -0.02(-0.24%)
Nov 18, 2022 7.062 7.070 6.961 6.995 249,724 -0.03(-0.36%)
Nov 17, 2022 7.028 7.045 6.936 7.020 163,110 -0.01(-0.12%)
Nov 16, 2022 7.020 7.078 6.986 7.028 163,237 +0.02(+0.24%)
Nov 15, 2022 7.037 7.087 6.974 7.011 161,176 +0.03(+0.48%)
Nov 14, 2022 6.986 7.020 6.944 6.978 75,016 -0.03(-0.36%)
Nov 11, 2022 7.037 7.045 6.986 7.003 123,399 +0.07(+0.98%)
Nov 10, 2022 6.951 7.051 6.927 6.935 151,858 +0.08(+1.23%)
Nov 09, 2022 6.974 6.990 6.838 6.851 140,973 -0.11(-1.53%)
Nov 08, 2022 6.999 7.015 6.958 6.958 166,547 -0.02(-0.24%)
Nov 07, 2022 6.949 6.990 6.941 6.974 100,989 +0.07(+0.95%)
Nov 04, 2022 6.990 6.999 6.900 6.908 94,452 -0.02(-0.36%)
Nov 03, 2022 6.867 6.949 6.851 6.933 75,739 +0.01(+0.12%)
Nov 02, 2022 6.999 7.007 6.916 6.925 104,807 -0.04(-0.59%)
Nov 01, 2022 7.007 7.007 6.916 6.966 113,997 +0.07(+0.95%)
Oct 31, 2022 6.843 6.900 6.843 6.900 92,135 +0.04(+0.60%)
Oct 28, 2022 6.875 6.925 6.805 6.859 88,334 -0.02(-0.24%)
Oct 27, 2022 6.843 6.892 6.777 6.875 104,704 +0.06(+0.84%)
Oct 26, 2022 6.670 6.843 6.666 6.818 119,420 +0.14(+2.09%)
Oct 25, 2022 6.604 6.686 6.604 6.678 34,420 +0.08(+1.25%)
Oct 24, 2022 6.522 6.596 6.498 6.596 50,590 +0.07(+1.01%)
Oct 21, 2022 6.489 6.555 6.457 6.530 93,885 +0.02(+0.38%)
Oct 20, 2022 6.514 6.555 6.473 6.506 49,224 -0.01(-0.13%)
Oct 19, 2022 6.489 6.530 6.432 6.514 91,068 +0.03(+0.51%)
Oct 18, 2022 6.530 6.547 6.465 6.481 91,219 +0.04(+0.64%)
Oct 17, 2022 6.498 6.530 6.407 6.440 143,404 +0.00(+0.00%)
Oct 14, 2022 6.522 6.530 6.440 6.440 79,091 -0.06(-0.88%)
Oct 13, 2022 6.415 6.530 6.350 6.498 117,324 -0.02(-0.25%)
Oct 12, 2022 6.547 6.603 6.511 6.514 67,309 -0.08(-1.23%)
Oct 11, 2022 6.571 6.619 6.530 6.595 54,292 +0.04(+0.62%)
Oct 10, 2022 6.579 6.603 6.546 6.554 111,907 -0.04(-0.62%)
Oct 07, 2022 6.668 6.725 6.562 6.595 192,484 -0.16(-2.41%)
Oct 06, 2022 6.823 6.866 6.741 6.758 46,606 -0.07(-0.95%)
Oct 05, 2022 6.831 6.847 6.766 6.823 60,564 -0.07(-1.06%)
Oct 04, 2022 6.741 6.963 6.741 6.896 125,494 +0.20(+2.91%)
Oct 03, 2022 6.644 6.725 6.587 6.701 147,216 +0.22(+3.39%)
Sep 30, 2022 6.489 6.619 6.481 6.481 149,115 -0.02(-0.38%)
Sep 29, 2022 6.571 6.585 6.501 6.506 108,689 -0.15(-2.20%)
Sep 28, 2022 6.538 6.668 6.535 6.652 97,100 +0.13(+2.00%)
Sep 27, 2022 6.562 6.611 6.514 6.522 82,474 +0.01(+0.12%)
Sep 26, 2022 6.522 6.619 6.506 6.514 361,955 -0.11(-1.60%)
Sep 23, 2022 6.855 6.855 6.571 6.619 371,828 -0.23(-3.33%)
Sep 22, 2022 6.920 6.985 6.831 6.847 97,066 -0.09(-1.29%)
Sep 21, 2022 6.977 7.002 6.888 6.936 110,754 -0.02(-0.35%)
Sep 20, 2022 6.953 7.010 6.904 6.961 190,470 -0.07(-0.93%)
Sep 19, 2022 7.042 7.099 6.953 7.026 174,344 -0.02(-0.23%)
Sep 16, 2022 7.002 7.065 6.961 7.042 89,331 -0.02(-0.23%)
Sep 15, 2022 7.132 7.180 7.058 7.058 72,049 -0.09(-1.25%)
Sep 14, 2022 7.132 7.221 7.124 7.148 55,816 +0.00(+0.00%)
Sep 13, 2022 7.229 7.270 7.132 7.148 142,016 -0.15(-2.01%)
Sep 12, 2022 7.359 7.408 7.294 7.294 136,455 -0.05(-0.66%)
Sep 09, 2022 7.392 7.441 7.327 7.343 74,167 +0.00(+0.02%)
Sep 08, 2022 7.310 7.366 7.310 7.342 53,491 +0.00(+0.00%)
Sep 07, 2022 7.245 7.350 7.245 7.342 83,905 +0.06(+0.77%)
Sep 06, 2022 7.237 7.358 7.189 7.286 294,848 +0.01(+0.11%)
Sep 02, 2022 7.269 7.334 7.229 7.277 121,143 +0.06(+0.89%)
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.