Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

8.341 -0.009 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2017 5.792 5.793 5.758 5.787 111,227 +0.00(+0.00%)
May 30, 2017 5.807 5.817 5.773 5.787 105,006 -0.00(-0.08%)
May 26, 2017 5.797 5.827 5.768 5.792 236,208 -0.00(-0.08%)
May 25, 2017 5.822 5.827 5.792 5.797 140,173 +0.00(+0.08%)
May 24, 2017 5.807 5.807 5.758 5.792 337,661 +0.01(+0.17%)
May 23, 2017 5.753 5.817 5.742 5.782 136,304 +0.04(+0.77%)
May 22, 2017 5.709 5.738 5.709 5.738 76,974 +0.04(+0.69%)
May 19, 2017 5.684 5.719 5.684 5.699 87,935 +0.03(+0.61%)
May 18, 2017 5.640 5.679 5.601 5.665 186,972 +0.00(+0.09%)
May 17, 2017 5.724 5.728 5.624 5.660 235,086 -0.06(-1.03%)
May 16, 2017 5.714 5.724 5.689 5.719 116,326 +0.02(+0.43%)
May 15, 2017 5.743 5.743 5.679 5.694 137,857 -0.00(-0.09%)
May 12, 2017 5.665 5.724 5.650 5.699 241,858 +0.04(+0.78%)
May 11, 2017 5.704 5.704 5.647 5.655 182,069 -0.04(-0.78%)
May 10, 2017 5.709 5.715 5.684 5.699 215,975 -0.03(-0.60%)
May 09, 2017 5.748 5.763 5.728 5.733 240,877 -0.02(-0.43%)
May 08, 2017 5.729 5.763 5.699 5.758 287,914 +0.03(+0.51%)
May 05, 2017 5.729 5.773 5.675 5.729 335,054 +0.00(+0.00%)
May 04, 2017 5.704 5.740 5.626 5.729 451,277 +0.02(+0.34%)
May 03, 2017 5.685 5.719 5.680 5.709 230,199 +0.05(+0.86%)
May 02, 2017 5.641 5.685 5.641 5.660 233,318 +0.02(+0.35%)
May 01, 2017 5.631 5.651 5.613 5.641 263,703 +0.02(+0.35%)
Apr 28, 2017 5.568 5.621 5.551 5.621 251,850 +0.07(+1.23%)
Apr 27, 2017 5.543 5.563 5.543 5.553 373,362 +0.01(+0.26%)
Apr 26, 2017 5.548 5.568 5.539 5.539 213,852 -0.00(-0.09%)
Apr 25, 2017 5.539 5.558 5.534 5.543 188,713 +0.02(+0.44%)
Apr 24, 2017 5.529 5.539 5.511 5.519 178,610 -0.01(-0.18%)
Apr 21, 2017 5.548 5.553 5.514 5.529 187,436 +0.00(+0.00%)
Apr 20, 2017 5.509 5.548 5.500 5.529 172,777 +0.02(+0.44%)
Apr 19, 2017 5.500 5.534 5.485 5.504 86,563 +0.01(+0.18%)
Apr 18, 2017 5.509 5.509 5.465 5.495 152,760 -0.00(-0.09%)
Apr 17, 2017 5.509 5.539 5.495 5.500 172,299 -0.01(-0.27%)
Apr 13, 2017 5.509 5.558 5.495 5.514 232,178 +0.02(+0.35%)
Apr 12, 2017 5.524 5.524 5.490 5.495 80,796 -0.02(-0.44%)
Apr 11, 2017 5.475 5.524 5.465 5.519 183,801 +0.04(+0.80%)
Apr 10, 2017 5.465 5.495 5.454 5.475 210,566 +0.01(+0.18%)
Apr 07, 2017 5.475 5.475 5.325 5.465 152,417 +0.00(+0.09%)
Apr 06, 2017 5.480 5.494 5.451 5.461 193,040 -0.01(-0.18%)
Apr 05, 2017 5.485 5.504 5.446 5.470 234,750 +0.02(+0.35%)
Apr 04, 2017 5.432 5.485 5.427 5.451 225,521 +0.02(+0.45%)
Apr 03, 2017 5.393 5.427 5.388 5.427 172,813 +0.03(+0.54%)
Mar 31, 2017 5.388 5.412 5.354 5.398 156,631 +0.01(+0.18%)
Mar 30, 2017 5.427 5.427 5.378 5.388 227,909 -0.03(-0.54%)
Mar 29, 2017 5.407 5.417 5.393 5.417 162,912 +0.02(+0.36%)
Mar 28, 2017 5.349 5.398 5.345 5.398 190,472 +0.06(+1.18%)
Mar 27, 2017 5.354 5.374 5.311 5.335 240,928 -0.03(-0.54%)
Mar 24, 2017 5.359 5.383 5.311 5.364 106,901 +0.01(+0.27%)
Mar 23, 2017 5.359 5.374 5.330 5.349 173,411 -0.01(-0.18%)
Mar 22, 2017 5.291 5.359 5.287 5.359 159,356 +0.07(+1.28%)
Mar 21, 2017 5.369 5.388 5.287 5.291 268,308 -0.08(-1.53%)
Mar 20, 2017 5.345 5.374 5.337 5.374 221,770 +0.01(+0.27%)
Mar 17, 2017 5.359 5.359 5.316 5.359 165,602 +0.02(+0.36%)
Mar 16, 2017 5.296 5.354 5.272 5.340 327,298 +0.04(+0.73%)
Mar 15, 2017 5.224 5.328 5.190 5.301 176,615 +0.10(+1.86%)
Mar 14, 2017 5.228 5.248 5.199 5.204 162,414 -0.03(-0.65%)
Mar 13, 2017 5.238 5.262 5.233 5.238 161,721 +0.00(+0.09%)
Mar 10, 2017 5.214 5.233 5.185 5.233 200,293 +0.07(+1.31%)
Mar 09, 2017 5.258 5.277 5.161 5.166 441,264 -0.12(-2.29%)
Mar 08, 2017 5.339 5.349 5.267 5.287 353,163 -0.05(-0.99%)
Mar 07, 2017 5.320 5.354 5.320 5.339 282,280 +0.01(+0.18%)
Mar 06, 2017 5.315 5.344 5.315 5.330 236,485 +0.01(+0.27%)
Mar 03, 2017 5.335 5.360 5.287 5.315 312,216 -0.01(-0.27%)
Mar 02, 2017 5.344 5.392 5.330 5.330 355,642 -0.01(-0.18%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.