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 )

8.340 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2007 5.019 5.021 5.010 5.010 209,773 -0.00(-0.09%)
May 30, 2007 5.007 5.021 5.007 5.014 181,206 -0.00(-0.01%)
May 29, 2007 5.007 5.029 5.007 5.014 199,966 +0.01(+0.14%)
May 25, 2007 5.033 5.036 5.005 5.007 223,417 -0.02(-0.37%)
May 24, 2007 5.026 5.040 5.007 5.026 254,542 +0.03(+0.61%)
May 23, 2007 4.986 5.007 4.984 4.996 199,114 +0.01(+0.14%)
May 22, 2007 5.012 5.017 4.986 4.989 259,658 -0.01(-0.23%)
May 21, 2007 4.986 5.010 4.982 5.000 223,417 +0.00(+0.09%)
May 18, 2007 4.996 5.005 4.984 4.996 83,994 +0.00(+0.09%)
May 17, 2007 4.979 4.998 4.973 4.991 143,259 +0.02(+0.33%)
May 16, 2007 4.996 4.996 4.970 4.975 205,509 +0.00(+0.09%)
May 15, 2007 4.958 4.984 4.958 4.970 168,415 -0.00(-0.09%)
May 14, 2007 4.991 4.991 4.965 4.975 292,488 -0.01(-0.24%)
May 11, 2007 4.979 4.996 4.975 4.986 188,028 +0.01(+0.14%)
May 10, 2007 4.932 4.982 4.932 4.979 265,627 -0.01(-0.24%)
May 09, 2007 4.982 5.003 4.977 4.991 300,589 +0.01(+0.24%)
May 08, 2007 4.970 4.982 4.953 4.979 175,237 +0.02(+0.50%)
May 07, 2007 4.949 4.986 4.949 4.955 207,641 +0.01(+0.12%)
May 04, 2007 4.960 4.968 4.944 4.949 161,593 -0.00(-0.09%)
May 03, 2007 4.958 4.965 4.942 4.953 124,925 +0.00(+0.05%)
May 02, 2007 4.953 4.963 4.947 4.951 234,076 -0.00(-0.05%)
May 01, 2007 4.902 4.953 4.902 4.953 262,643 +0.05(+1.00%)
Apr 30, 2007 4.937 4.946 4.904 4.904 194,424 -0.02(-0.33%)
Apr 27, 2007 4.923 4.939 4.918 4.921 186,749 -0.02(-0.43%)
Apr 26, 2007 4.925 4.958 4.921 4.942 169,694 -0.01(-0.14%)
Apr 25, 2007 4.960 4.984 4.918 4.949 173,532 +0.03(+0.52%)
Apr 24, 2007 4.935 5.036 4.904 4.923 176,516 +0.01(+0.29%)
Apr 23, 2007 4.897 4.918 4.895 4.909 124,499 +0.01(+0.24%)
Apr 20, 2007 4.904 4.930 4.897 4.897 175,663 -0.01(-0.29%)
Apr 19, 2007 4.888 4.928 4.888 4.911 101,902 +0.02(+0.48%)
Apr 18, 2007 4.916 4.937 4.888 4.888 220,858 -0.01(-0.24%)
Apr 17, 2007 4.928 4.942 4.893 4.900 194,424 -0.04(-0.74%)
Apr 16, 2007 4.925 5.029 4.925 4.936 213,610 +0.01(+0.22%)
Apr 13, 2007 4.897 4.949 4.895 4.925 131,747 +0.03(+0.67%)
Apr 12, 2007 4.902 4.923 4.883 4.893 209,773 -0.02(-0.48%)
Apr 11, 2007 4.925 4.937 4.914 4.916 251,131 -0.01(-0.19%)
Apr 10, 2007 4.942 4.946 4.911 4.925 203,377 -0.02(-0.33%)
Apr 09, 2007 4.885 4.942 4.883 4.942 287,798 +0.04(+0.91%)
Apr 05, 2007 4.890 4.916 4.869 4.897 158,182 +0.02(+0.43%)
Apr 04, 2007 4.841 4.885 4.839 4.876 116,398 +0.03(+0.68%)
Apr 03, 2007 4.841 4.857 4.839 4.843 137,717 +0.00(+0.00%)
Apr 02, 2007 4.827 4.843 4.803 4.843 178,222 +0.02(+0.44%)
Mar 30, 2007 4.796 4.822 4.794 4.822 219,153 +0.04(+0.78%)
Mar 29, 2007 4.771 4.806 4.771 4.785 129,616 +0.01(+0.30%)
Mar 28, 2007 4.754 4.782 4.754 4.771 141,127 -0.01(-0.15%)
Mar 27, 2007 4.738 4.778 4.738 4.778 317,644 +0.04(+0.89%)
Mar 26, 2007 4.728 4.747 4.721 4.735 291,636 +0.02(+0.35%)
Mar 23, 2007 4.686 4.728 4.677 4.719 196,982 +0.05(+1.05%)
Mar 22, 2007 4.688 4.702 4.670 4.670 170,121 -0.01(-0.20%)
Mar 21, 2007 4.707 4.726 4.674 4.679 296,326 -0.02(-0.45%)
Mar 20, 2007 4.679 4.700 4.679 4.700 172,679 +0.02(+0.45%)
Mar 19, 2007 4.712 4.712 4.674 4.679 260,937 -0.01(-0.25%)
Mar 16, 2007 4.674 4.749 4.674 4.691 329,156 -0.00(-0.10%)
Mar 15, 2007 4.719 4.726 4.693 4.695 306,985 -0.02(-0.35%)
Mar 14, 2007 4.728 4.733 4.670 4.712 543,619 -0.02(-0.35%)
Mar 13, 2007 4.733 4.763 4.721 4.728 191,439 -0.00(-0.10%)
Mar 12, 2007 4.733 4.749 4.726 4.733 182,485 -0.01(-0.15%)
Mar 09, 2007 4.735 4.749 4.731 4.740 129,616 +0.00(+0.05%)
Mar 08, 2007 4.749 4.766 4.738 4.738 229,812 -0.01(-0.25%)
Mar 07, 2007 4.719 4.785 4.719 4.749 265,201 +0.01(+0.15%)
Mar 06, 2007 4.717 4.787 4.717 4.742 286,946 +0.01(+0.20%)
Mar 05, 2007 4.822 4.822 4.731 4.733 426,368 -0.09(-1.85%)
Mar 02, 2007 4.822 4.829 4.808 4.822 254,115 +0.01(+0.19%)
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.