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 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2018 6.568 6.606 6.547 6.563 112,612 -0.02(-0.33%)
May 30, 2018 6.595 6.611 6.558 6.584 137,261 +0.02(+0.33%)
May 29, 2018 6.601 6.601 6.520 6.563 209,759 +0.00(+0.00%)
May 25, 2018 6.563 6.563 6.563 0 +0.03(+0.41%)
May 24, 2018 6.525 6.563 6.509 6.536 71,557 +0.03(+0.41%)
May 23, 2018 6.455 6.520 6.455 6.509 128,214 +0.03(+0.50%)
May 22, 2018 6.455 6.498 6.455 6.477 131,450 +0.02(+0.29%)
May 21, 2018 6.471 6.488 6.455 6.458 118,688 -0.02(-0.29%)
May 18, 2018 6.455 6.498 6.412 6.477 107,416 +0.04(+0.58%)
May 17, 2018 6.450 6.450 6.396 6.439 86,311 +0.00(+0.06%)
May 16, 2018 6.418 6.455 6.402 6.435 115,855 -0.01(-0.23%)
May 15, 2018 6.412 6.466 6.391 6.450 112,024 +0.01(+0.17%)
May 14, 2018 6.493 6.493 6.369 6.439 165,626 -0.04(-0.58%)
May 11, 2018 6.445 6.488 6.396 6.477 157,639 +0.03(+0.50%)
May 10, 2018 6.471 6.482 6.428 6.445 181,916 -0.02(-0.25%)
May 09, 2018 6.487 6.535 6.455 6.461 181,762 +0.00(+0.00%)
May 08, 2018 6.487 6.493 6.439 6.461 143,354 +0.00(+0.00%)
May 07, 2018 6.434 6.509 6.434 6.461 153,482 +0.03(+0.50%)
May 04, 2018 6.418 6.498 6.402 6.429 189,563 +0.01(+0.17%)
May 03, 2018 6.429 6.447 6.381 6.418 174,702 -0.02(-0.25%)
May 02, 2018 6.365 6.439 6.365 6.434 131,928 +0.07(+1.18%)
May 01, 2018 6.375 6.375 6.341 6.359 139,988 -0.01(-0.08%)
Apr 30, 2018 6.381 6.391 6.343 6.365 160,813 +0.03(+0.42%)
Apr 27, 2018 6.317 6.343 6.285 6.338 113,650 +0.05(+0.85%)
Apr 26, 2018 6.322 6.327 6.279 6.285 186,915 -0.06(-0.93%)
Apr 25, 2018 6.263 6.343 6.258 6.343 167,199 +0.07(+1.11%)
Apr 24, 2018 6.301 6.327 6.268 6.274 182,748 +0.01(+0.17%)
Apr 23, 2018 6.279 6.285 6.247 6.263 165,407 +0.01(+0.17%)
Apr 20, 2018 6.226 6.279 6.226 6.252 72,195 +0.02(+0.26%)
Apr 19, 2018 6.226 6.263 6.210 6.236 121,554 +0.01(+0.17%)
Apr 18, 2018 6.279 6.301 6.210 6.226 112,130 -0.08(-1.27%)
Apr 17, 2018 6.210 6.333 6.210 6.306 125,994 +0.08(+1.29%)
Apr 16, 2018 6.242 6.242 6.188 6.226 99,649 +0.02(+0.34%)
Apr 13, 2018 6.199 6.215 6.156 6.204 135,108 -0.01(-0.17%)
Apr 12, 2018 6.285 6.301 6.194 6.215 107,311 -0.07(-1.19%)
Apr 11, 2018 6.317 6.317 6.236 6.290 101,087 -0.03(-0.42%)
Apr 10, 2018 6.327 6.332 6.274 6.317 145,839 +0.02(+0.34%)
Apr 09, 2018 6.279 6.322 6.278 6.295 142,844 +0.02(+0.25%)
Apr 06, 2018 6.221 6.301 6.221 6.279 117,185 +0.01(+0.08%)
Apr 05, 2018 6.279 6.301 6.249 6.274 87,250 +0.04(+0.59%)
Apr 04, 2018 6.211 6.274 6.211 6.238 104,898 -0.02(-0.25%)
Apr 03, 2018 6.216 6.271 6.179 6.253 140,721 +0.05(+0.85%)
Apr 02, 2018 6.189 6.248 6.189 6.200 193,766 +0.01(+0.09%)
Mar 29, 2018 6.195 6.195 6.195 0 +0.03(+0.43%)
Mar 28, 2018 6.126 6.184 6.120 6.168 158,311 +0.05(+0.78%)
Mar 27, 2018 6.120 6.142 6.113 6.120 93,845 -0.01(-0.17%)
Mar 26, 2018 6.083 6.147 6.083 6.131 152,870 +0.05(+0.78%)
Mar 23, 2018 6.089 6.136 6.030 6.083 138,617 +0.03(+0.44%)
Mar 22, 2018 6.004 6.067 6.004 6.057 73,482 +0.04(+0.62%)
Mar 21, 2018 6.041 6.046 5.979 6.020 120,948 -0.01(-0.18%)
Mar 20, 2018 6.067 6.079 6.025 6.030 109,939 -0.01(-0.18%)
Mar 19, 2018 6.115 6.126 6.041 6.041 236,448 -0.11(-1.72%)
Mar 16, 2018 6.083 6.163 6.083 6.147 160,964 +0.05(+0.78%)
Mar 15, 2018 6.083 6.133 6.083 6.099 128,751 -0.01(-0.09%)
Mar 14, 2018 6.099 6.152 6.078 6.105 131,363 +0.02(+0.26%)
Mar 13, 2018 6.078 6.115 6.067 6.089 87,135 +0.02(+0.26%)
Mar 12, 2018 6.094 6.139 6.073 6.073 72,189 -0.02(-0.35%)
Mar 09, 2018 6.067 6.105 6.067 6.094 110,671 +0.03(+0.44%)
Mar 08, 2018 6.046 6.081 6.036 6.067 139,651 +0.01(+0.17%)
Mar 07, 2018 6.083 6.057 167,148 +0.02(+0.35%)
Mar 06, 2018 6.052 6.052 6.020 6.036 103,631 +0.05(+0.79%)
Mar 05, 2018 6.025 6.041 5.989 5.989 107,566 -0.04(-0.70%)
Mar 02, 2018 6.015 6.036 6.004 6.031 238,170 +0.02(+0.26%)
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.