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

PIMCO Income Strategy Fund II (NY: PFN )

7.320 -0.090 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2006 4.239 4.249 4.182 4.203 723,077 -0.03(-0.60%)
Jan 30, 2006 4.230 4.244 4.228 4.228 421,104 +0.00(+0.05%)
Jan 27, 2006 4.200 4.233 4.196 4.226 430,704 +0.02(+0.55%)
Jan 26, 2006 4.198 4.217 4.194 4.203 445,977 -0.01(-0.22%)
Jan 25, 2006 4.207 4.226 4.198 4.212 733,114 +0.01(+0.22%)
Jan 24, 2006 4.198 4.210 4.189 4.203 589,982 -0.00(-0.11%)
Jan 23, 2006 4.182 4.210 4.173 4.207 516,670 +0.03(+0.71%)
Jan 20, 2006 4.205 4.205 4.173 4.178 447,723 -0.00(-0.11%)
Jan 19, 2006 4.196 4.205 4.166 4.182 614,855 -0.00(-0.05%)
Jan 18, 2006 4.191 4.203 4.166 4.184 492,233 -0.01(-0.27%)
Jan 17, 2006 4.182 4.200 4.171 4.196 752,751 +0.02(+0.49%)
Jan 13, 2006 4.150 4.191 4.145 4.175 558,999 +0.02(+0.60%)
Jan 12, 2006 4.132 4.182 4.132 4.150 664,602 -0.02(-0.38%)
Jan 11, 2006 4.150 4.187 4.150 4.166 459,069 +0.00(+0.00%)
Jan 10, 2006 4.148 4.168 4.129 4.166 873,627 +0.01(+0.28%)
Jan 09, 2006 4.189 4.203 4.152 4.155 1,073,924 -0.04(-0.98%)
Jan 06, 2006 4.214 4.214 4.173 4.196 668,530 -0.00(-0.05%)
Jan 05, 2006 4.180 4.210 4.150 4.198 796,825 +0.02(+0.38%)
Jan 04, 2006 4.139 4.182 4.139 4.182 747,078 +0.03(+0.83%)
Jan 03, 2006 4.113 4.171 4.100 4.148 1,101,853 +0.05(+1.34%)
Dec 30, 2005 4.129 4.145 4.090 4.093 1,432,190 -0.05(-1.11%)
Dec 29, 2005 4.125 4.150 4.118 4.139 927,738 +0.02(+0.50%)
Dec 28, 2005 4.090 4.132 4.079 4.118 1,066,506 +0.04(+0.95%)
Dec 27, 2005 4.116 4.120 4.068 4.079 1,107,962 -0.03(-0.67%)
Dec 23, 2005 4.113 4.120 4.090 4.107 1,035,523 -0.00(-0.11%)
Dec 22, 2005 4.118 4.136 4.104 4.111 1,311,750 -0.01(-0.17%)
Dec 21, 2005 4.063 4.118 4.056 4.118 1,573,140 +0.06(+1.58%)
Dec 20, 2005 4.035 4.070 4.022 4.054 1,068,251 +0.00(+0.00%)
Dec 19, 2005 3.987 4.065 3.987 4.054 1,397,280 +0.05(+1.20%)
Dec 16, 2005 3.999 4.033 3.985 4.006 1,654,306 +0.01(+0.17%)
Dec 15, 2005 4.033 4.042 3.990 3.999 1,987,699 -0.03(-0.85%)
Dec 14, 2005 4.045 4.061 4.031 4.033 1,221,420 -0.02(-0.56%)
Dec 13, 2005 4.065 4.090 4.052 4.056 996,249 -0.01(-0.34%)
Dec 12, 2005 4.068 4.079 4.061 4.070 634,056 +0.01(+0.23%)
Dec 09, 2005 4.056 4.070 4.052 4.061 765,842 -0.01(-0.17%)
Dec 08, 2005 4.079 4.079 4.047 4.068 1,152,036 -0.02(-0.45%)
Dec 07, 2005 4.074 4.095 4.061 4.086 785,043 +0.01(+0.28%)
Dec 06, 2005 4.070 4.095 4.068 4.074 846,572 -0.01(-0.34%)
Dec 05, 2005 4.061 4.134 4.058 4.088 1,506,374 +0.03(+0.73%)
Dec 02, 2005 4.065 4.090 4.047 4.058 1,019,377 -0.00(-0.11%)
Dec 01, 2005 4.049 4.065 4.035 4.063 529,762 +0.01(+0.34%)
Nov 30, 2005 4.033 4.058 4.033 4.049 716,095 +0.00(+0.11%)
Nov 29, 2005 4.049 4.061 4.033 4.045 706,058 -0.01(-0.17%)
Nov 28, 2005 4.033 4.063 4.033 4.052 653,693 +0.00(+0.06%)
Nov 25, 2005 4.033 4.074 4.033 4.049 233,025 +0.02(+0.40%)
Nov 23, 2005 4.077 4.077 4.033 4.033 1,140,690 -0.03(-0.73%)
Nov 22, 2005 4.125 4.143 4.063 4.063 935,593 -0.05(-1.34%)
Nov 21, 2005 4.125 4.148 4.100 4.118 1,198,292 -0.01(-0.17%)
Nov 18, 2005 4.113 4.143 4.102 4.125 825,626 -0.00(-0.11%)
Nov 17, 2005 4.097 4.132 4.090 4.129 856,172 +0.04(+0.95%)
Nov 16, 2005 4.102 4.129 4.090 4.090 734,423 -0.03(-0.83%)
Nov 15, 2005 4.100 4.127 4.088 4.125 789,843 +0.02(+0.56%)
Nov 14, 2005 4.104 4.118 4.090 4.102 753,623 -0.01(-0.28%)
Nov 11, 2005 4.102 4.120 4.086 4.113 677,257 +0.00(+0.00%)
Nov 10, 2005 4.113 4.116 4.084 4.113 684,239 +0.01(+0.28%)
Nov 09, 2005 4.090 4.109 4.068 4.102 836,971 +0.02(+0.39%)
Nov 08, 2005 4.077 4.088 4.056 4.086 568,599 +0.03(+0.68%)
Nov 07, 2005 4.031 4.109 4.026 4.058 974,867 +0.03(+0.62%)
Nov 04, 2005 4.042 4.045 4.019 4.033 670,275 -0.01(-0.17%)
Nov 03, 2005 4.070 4.079 4.035 4.040 416,740 -0.04(-0.90%)
Nov 02, 2005 4.058 4.077 4.045 4.077 564,672 +0.02(+0.57%)
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.