Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Income Strategy Fund II (NY: PFN )

7.330 +0.070 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2011 2.616 2.639 2.616 2.639 876,867 +0.02(+0.68%)
Jan 28, 2011 2.591 2.624 2.591 2.621 880,106 +0.03(+0.98%)
Jan 27, 2011 2.598 2.606 2.586 2.596 1,134,776 -0.01(-0.39%)
Jan 26, 2011 2.576 2.606 2.576 2.606 1,211,542 +0.02(+0.78%)
Jan 25, 2011 2.588 2.588 2.565 2.586 696,031 +0.01(+0.25%)
Jan 24, 2011 2.591 2.591 2.553 2.579 1,149,723 +0.02(+0.64%)
Jan 21, 2011 2.535 2.563 2.535 2.563 1,099,609 +0.02(+0.70%)
Jan 20, 2011 2.515 2.550 2.512 2.545 723,033 +0.02(+0.80%)
Jan 19, 2011 2.530 2.532 2.512 2.525 776,851 +0.00(+0.00%)
Jan 18, 2011 2.530 2.545 2.517 2.525 1,068,058 -0.02(-0.90%)
Jan 14, 2011 2.545 2.553 2.535 2.548 746,114 -0.00(-0.10%)
Jan 13, 2011 2.538 2.555 2.520 2.550 745,017 +0.01(+0.50%)
Jan 12, 2011 2.532 2.548 2.522 2.538 916,512 +0.01(+0.40%)
Jan 11, 2011 2.535 2.545 2.522 2.527 471,786 -0.01(-0.25%)
Jan 10, 2011 2.564 2.564 2.521 2.534 655,040 -0.00(-0.10%)
Jan 07, 2011 2.511 2.541 2.496 2.536 1,260,311 +0.04(+1.51%)
Jan 06, 2011 2.501 2.506 2.486 2.498 868,693 +0.00(+0.00%)
Jan 05, 2011 2.501 2.506 2.473 2.498 1,018,139 -0.03(-1.10%)
Jan 04, 2011 2.498 2.531 2.471 2.526 1,721,496 +0.03(+1.31%)
Jan 03, 2011 2.493 2.493 2.468 2.493 1,117,869 +0.00(+0.00%)
Dec 31, 2010 2.488 2.493 2.468 2.493 725,503 +0.02(+0.61%)
Dec 30, 2010 2.481 2.506 2.463 2.478 943,011 -0.01(-0.20%)
Dec 29, 2010 2.488 2.493 2.463 2.483 635,613 +0.01(+0.41%)
Dec 28, 2010 2.471 2.505 2.463 2.473 844,996 -0.01(-0.50%)
Dec 27, 2010 2.478 2.493 2.471 2.486 826,026 +0.02(+0.70%)
Dec 23, 2010 2.468 2.471 2.453 2.468 599,433 -0.01(-0.30%)
Dec 22, 2010 2.471 2.481 2.449 2.476 1,240,849 +0.03(+1.21%)
Dec 21, 2010 2.434 2.451 2.424 2.446 1,267,435 -0.01(-0.40%)
Dec 20, 2010 2.515 2.523 2.436 2.456 1,420,607 -0.09(-3.68%)
Dec 17, 2010 2.463 2.557 2.451 2.550 2,233,845 +0.09(+3.72%)
Dec 16, 2010 2.407 2.458 2.397 2.458 1,446,676 +0.06(+2.58%)
Dec 15, 2010 2.372 2.397 2.357 2.397 2,454,995 +0.02(+1.04%)
Dec 14, 2010 2.347 2.389 2.320 2.372 1,852,028 +0.02(+1.05%)
Dec 13, 2010 2.365 2.367 2.298 2.347 4,612,756 -0.03(-1.35%)
Dec 10, 2010 2.409 2.416 2.360 2.379 2,873,533 -0.05(-1.93%)
Dec 09, 2010 2.456 2.456 2.412 2.426 1,911,619 -0.03(-1.26%)
Dec 08, 2010 2.472 2.477 2.455 2.457 1,332,580 -0.01(-0.60%)
Dec 07, 2010 2.482 2.492 2.470 2.472 954,577 -0.01(-0.49%)
Dec 06, 2010 2.479 2.487 2.470 2.484 849,635 +0.01(+0.30%)
Dec 03, 2010 2.467 2.479 2.457 2.477 892,266 +0.01(+0.50%)
Dec 02, 2010 2.489 2.494 2.465 2.465 930,453 -0.04(-1.57%)
Dec 01, 2010 2.523 2.523 2.460 2.504 1,062,457 +0.01(+0.49%)
Nov 30, 2010 2.497 2.497 2.462 2.492 831,201 -0.01(-0.39%)
Nov 29, 2010 2.494 2.501 2.477 2.501 447,630 -0.00(-0.10%)
Nov 26, 2010 2.494 2.504 2.487 2.504 159,623 -0.00(-0.20%)
Nov 24, 2010 2.484 2.509 2.509 2.509 718,001 +0.02(+0.69%)
Nov 23, 2010 2.489 2.516 2.470 2.492 552,907 -0.02(-0.69%)
Nov 22, 2010 2.504 2.521 2.477 2.509 1,403,418 -0.01(-0.29%)
Nov 19, 2010 2.489 2.528 2.477 2.516 703,096 +0.03(+1.08%)
Nov 18, 2010 2.521 2.521 2.462 2.489 681,782 +0.02(+0.70%)
Nov 17, 2010 2.401 2.479 2.369 2.472 1,262,867 +0.08(+3.18%)
Nov 16, 2010 2.442 2.460 2.317 2.396 4,095,486 -0.07(-2.89%)
Nov 15, 2010 2.531 2.546 2.467 2.467 1,445,096 -0.07(-2.80%)
Nov 12, 2010 2.538 2.551 2.533 2.538 842,763 -0.02(-0.86%)
Nov 11, 2010 2.551 2.570 2.543 2.560 1,018,327 -0.02(-0.95%)
Nov 10, 2010 2.565 2.595 2.555 2.585 1,007,483 -0.03(-1.13%)
Nov 09, 2010 2.617 2.627 2.597 2.614 807,570 -0.00(-0.05%)
Nov 08, 2010 2.598 2.630 2.586 2.616 855,445 +0.01(+0.28%)
Nov 05, 2010 2.616 2.618 2.594 2.608 688,048 -0.01(-0.28%)
Nov 04, 2010 2.591 2.635 2.591 2.616 1,533,809 +0.02(+0.94%)
Nov 03, 2010 2.581 2.594 2.572 2.591 980,631 +0.02(+0.76%)
Nov 02, 2010 2.562 2.574 2.555 2.572 514,483 +0.02(+0.67%)
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.