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

PIMCO Income Strategy Fund II (NY: PFN )

7.340 +0.020 (+0.27%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 24, 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 29, 2016 3.559 3.585 3.538 3.559 427,326 +0.02(+0.60%)
Jan 28, 2016 3.542 3.557 3.517 3.538 857,742 +0.01(+0.36%)
Jan 27, 2016 3.517 3.530 3.496 3.525 373,029 +0.01(+0.24%)
Jan 26, 2016 3.475 3.525 3.475 3.517 305,779 +0.05(+1.47%)
Jan 25, 2016 3.470 3.483 3.466 3.466 301,521 -0.02(-0.61%)
Jan 22, 2016 3.458 3.496 3.449 3.487 331,093 +0.06(+1.60%)
Jan 21, 2016 3.436 3.453 3.352 3.432 950,284 +0.03(+0.75%)
Jan 20, 2016 3.377 3.415 3.326 3.407 887,304 -0.03(-0.98%)
Jan 19, 2016 3.462 3.475 3.407 3.441 754,560 -0.03(-0.97%)
Jan 15, 2016 3.436 3.475 3.475 3.475 568,744 -0.02(-0.61%)
Jan 14, 2016 3.496 3.504 3.453 3.496 746,361 -0.01(-0.36%)
Jan 13, 2016 3.576 3.593 3.496 3.508 812,337 -0.08(-2.13%)
Jan 12, 2016 3.606 3.614 3.572 3.585 461,195 -0.01(-0.24%)
Jan 11, 2016 3.631 3.634 3.585 3.593 329,645 -0.04(-1.04%)
Jan 08, 2016 3.639 3.639 3.610 3.631 393,667 +0.00(+0.12%)
Jan 07, 2016 3.639 3.656 3.614 3.627 610,202 -0.03(-0.92%)
Jan 06, 2016 3.652 3.681 3.648 3.660 387,933 -0.01(-0.23%)
Jan 05, 2016 3.631 3.690 3.631 3.669 437,048 +0.01(+0.34%)
Jan 04, 2016 3.656 3.690 3.606 3.656 630,201 -0.02(-0.57%)
Dec 31, 2015 3.710 3.677 3.677 3.677 917,324 -0.05(-1.35%)
Dec 30, 2015 3.710 3.731 3.694 3.727 455,449 +0.00(+0.11%)
Dec 29, 2015 3.723 3.731 3.698 3.723 512,526 +0.02(+0.45%)
Dec 28, 2015 3.748 3.748 3.698 3.706 454,948 -0.04(-1.01%)
Dec 24, 2015 3.748 3.744 3.744 3.744 188,903 -0.00(-0.11%)
Dec 23, 2015 3.740 3.765 3.736 3.748 331,920 +0.02(+0.56%)
Dec 22, 2015 3.702 3.736 3.694 3.727 432,123 +0.01(+0.23%)
Dec 21, 2015 3.723 3.740 3.698 3.719 398,177 -0.01(-0.22%)
Dec 18, 2015 3.669 3.736 3.669 3.727 369,625 +0.04(+1.02%)
Dec 17, 2015 3.681 3.710 3.669 3.690 538,137 +0.01(+0.23%)
Dec 16, 2015 3.619 3.719 3.602 3.681 973,139 +0.06(+1.72%)
Dec 15, 2015 3.573 3.635 3.569 3.619 779,316 +0.05(+1.29%)
Dec 14, 2015 3.594 3.618 3.486 3.573 1,305,492 -0.05(-1.39%)
Dec 11, 2015 3.656 3.674 3.583 3.623 1,526,518 -0.06(-1.68%)
Dec 10, 2015 3.698 3.719 3.681 3.685 303,880 -0.02(-0.57%)
Dec 09, 2015 3.681 3.719 3.681 3.706 464,530 +0.01(+0.34%)
Dec 08, 2015 3.673 3.702 3.665 3.694 212,440 -0.01(-0.33%)
Dec 07, 2015 3.710 3.714 3.677 3.706 503,116 -0.02(-0.66%)
Dec 04, 2015 3.702 3.731 3.698 3.731 371,035 +0.02(+0.44%)
Dec 03, 2015 3.735 3.743 3.710 3.714 501,386 -0.03(-0.77%)
Dec 02, 2015 3.722 3.755 3.718 3.743 801,998 +0.01(+0.33%)
Dec 01, 2015 3.834 3.834 3.718 3.731 433,924 +0.00(+0.11%)
Nov 30, 2015 3.698 3.731 3.698 3.727 406,076 +0.01(+0.22%)
Nov 27, 2015 3.706 3.722 3.706 3.718 125,552 +0.00(+0.00%)
Nov 25, 2015 3.731 3.718 3.718 3.718 367,025 -0.02(-0.44%)
Nov 24, 2015 3.698 3.743 3.681 3.735 519,063 -0.00(-0.11%)
Nov 23, 2015 3.743 3.751 3.718 3.739 331,215 -0.00(-0.11%)
Nov 20, 2015 3.755 3.768 3.731 3.743 582,399 -0.01(-0.33%)
Nov 19, 2015 3.764 3.770 3.747 3.755 211,848 -0.01(-0.22%)
Nov 18, 2015 3.735 3.821 3.718 3.764 466,091 +0.04(+1.00%)
Nov 17, 2015 3.718 3.731 3.694 3.727 570,811 +0.02(+0.67%)
Nov 16, 2015 3.694 3.702 3.665 3.702 394,253 -0.00(-0.11%)
Nov 13, 2015 3.718 3.718 3.689 3.706 346,794 -0.01(-0.33%)
Nov 12, 2015 3.714 3.739 3.706 3.718 347,568 +0.01(+0.33%)
Nov 11, 2015 3.714 3.731 3.698 3.706 394,248 -0.01(-0.22%)
Nov 10, 2015 3.722 3.755 3.714 3.714 309,315 -0.03(-0.88%)
Nov 09, 2015 3.784 3.793 3.718 3.747 394,209 -0.03(-0.87%)
Nov 06, 2015 3.809 3.821 3.760 3.780 449,331 -0.06(-1.49%)
Nov 05, 2015 3.821 3.854 3.809 3.837 640,856 +0.02(+0.54%)
Nov 04, 2015 3.805 3.817 3.797 3.817 251,791 +0.00(+0.00%)
Nov 03, 2015 3.788 3.833 3.788 3.817 475,797 +0.01(+0.32%)
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.