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

PIMCO Income Strategy Fund II (NY: PFN )

7.370 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2013 3.565 3.611 3.562 3.593 1,077,966 +0.02(+0.61%)
Jan 30, 2013 3.606 3.606 3.525 3.571 563,429 +0.02(+0.62%)
Jan 29, 2013 3.565 3.571 3.546 3.550 586,522 -0.01(-0.26%)
Jan 28, 2013 3.568 3.568 3.543 3.559 492,674 -0.00(-0.09%)
Jan 25, 2013 3.581 3.590 3.556 3.562 517,954 -0.02(-0.70%)
Jan 24, 2013 3.574 3.599 3.571 3.587 415,415 +0.01(+0.26%)
Jan 23, 2013 3.568 3.596 3.565 3.578 494,380 +0.01(+0.35%)
Jan 22, 2013 3.578 3.578 3.556 3.565 589,536 -0.01(-0.26%)
Jan 18, 2013 3.584 3.596 3.559 3.574 1,069,986 -0.00(-0.09%)
Jan 17, 2013 3.571 3.590 3.562 3.578 497,012 -0.01(-0.35%)
Jan 16, 2013 3.571 3.590 3.540 3.590 820,715 +0.02(+0.52%)
Jan 15, 2013 3.571 3.584 3.562 3.571 820,298 +0.02(+0.62%)
Jan 14, 2013 3.540 3.556 3.528 3.550 419,823 -0.00(-0.09%)
Jan 11, 2013 3.500 3.568 3.500 3.553 993,929 +0.05(+1.52%)
Jan 10, 2013 3.500 3.509 3.490 3.500 713,456 +0.01(+0.18%)
Jan 09, 2013 3.506 3.515 3.484 3.493 1,039,996 -0.00(-0.09%)
Jan 08, 2013 3.490 3.503 3.487 3.496 747,265 +0.01(+0.27%)
Jan 07, 2013 3.481 3.500 3.469 3.487 769,390 +0.00(+0.00%)
Jan 04, 2013 3.487 3.490 3.462 3.487 662,734 +0.00(+0.00%)
Jan 03, 2013 3.481 3.506 3.472 3.487 675,098 -0.01(-0.18%)
Jan 02, 2013 3.438 3.496 3.422 3.493 1,295,358 +0.07(+2.08%)
Dec 31, 2012 3.373 3.441 3.366 3.422 1,032,346 +0.01(+0.18%)
Dec 28, 2012 3.428 3.447 3.416 3.416 1,005,595 -0.03(-0.90%)
Dec 27, 2012 3.441 3.447 3.422 3.447 628,465 +0.02(+0.63%)
Dec 26, 2012 3.431 3.453 3.407 3.425 1,016,176 -0.00(-0.09%)
Dec 24, 2012 3.541 3.541 3.417 3.428 951,612 +0.00(+0.00%)
Dec 21, 2012 3.366 3.458 3.366 3.428 744,113 -0.01(-0.26%)
Dec 20, 2012 3.443 3.467 3.434 3.437 800,377 -0.01(-0.43%)
Dec 19, 2012 3.422 3.452 3.414 3.452 1,267,882 +0.09(+2.64%)
Dec 18, 2012 3.372 3.387 3.351 3.363 1,168,774 -0.01(-0.26%)
Dec 17, 2012 3.378 3.381 3.357 3.372 984,186 -0.00(-0.09%)
Dec 14, 2012 3.348 3.393 3.348 3.375 596,107 +0.02(+0.53%)
Dec 13, 2012 3.357 3.372 3.351 3.357 800,519 +0.00(+0.00%)
Dec 12, 2012 3.363 3.381 3.357 3.357 525,979 -0.01(-0.18%)
Dec 11, 2012 3.375 3.402 3.348 3.363 811,943 +0.01(+0.27%)
Dec 10, 2012 3.369 3.378 3.354 3.354 598,747 -0.01(-0.26%)
Dec 07, 2012 3.351 3.378 3.351 3.363 392,751 +0.00(+0.09%)
Dec 06, 2012 3.360 3.369 3.354 3.360 444,648 +0.00(+0.00%)
Dec 05, 2012 3.369 3.381 3.360 3.360 539,467 -0.01(-0.26%)
Dec 04, 2012 3.369 3.381 3.345 3.369 462,230 +0.01(+0.44%)
Nov 30, 2012 3.354 3.375 3.354 3.354 502,884 +0.00(+0.00%)
Nov 29, 2012 3.360 3.378 3.354 3.354 610,363 -0.01(-0.18%)
Nov 28, 2012 3.360 3.372 3.343 3.360 567,156 -0.00(-0.09%)
Nov 27, 2012 3.322 3.366 3.316 3.363 1,020,118 +0.04(+1.06%)
Nov 26, 2012 3.298 3.337 3.287 3.328 694,677 +0.00(+0.00%)
Nov 23, 2012 3.334 3.334 3.307 3.328 384,717 +0.00(+0.00%)
Nov 21, 2012 3.310 3.334 3.278 3.328 723,915 +0.01(+0.44%)
Nov 20, 2012 3.272 3.319 3.266 3.313 1,008,270 +0.04(+1.35%)
Nov 19, 2012 3.272 3.319 3.263 3.269 950,286 +0.01(+0.18%)
Nov 16, 2012 3.201 3.287 3.178 3.263 1,231,952 +0.05(+1.56%)
Nov 15, 2012 3.192 3.237 3.154 3.213 2,394,406 +0.02(+0.65%)
Nov 14, 2012 3.313 3.328 3.181 3.192 3,068,542 -0.15(-4.57%)
Nov 13, 2012 3.342 3.354 3.328 3.345 776,258 +0.01(+0.18%)
Nov 12, 2012 3.316 3.351 3.313 3.340 501,535 +0.02(+0.53%)
Nov 09, 2012 3.331 3.340 3.316 3.322 1,037,169 -0.03(-0.79%)
Nov 08, 2012 3.342 3.372 3.340 3.348 919,960 -0.01(-0.44%)
Nov 07, 2012 3.299 3.366 3.299 3.363 944,168 +0.03(+0.96%)
Nov 06, 2012 3.313 3.354 3.313 3.331 541,693 +0.01(+0.35%)
Nov 05, 2012 3.334 3.348 3.319 3.319 626,244 -0.02(-0.70%)
Nov 02, 2012 3.389 3.389 3.337 3.343 400,846 -0.02(-0.61%)
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.