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 (%)
Oct 31, 2013 3.485 3.502 3.475 3.498 366,399 +0.02(+0.48%)
Oct 30, 2013 3.478 3.490 3.465 3.482 373,275 +0.02(+0.48%)
Oct 29, 2013 3.482 3.485 3.458 3.465 468,538 -0.01(-0.29%)
Oct 28, 2013 3.462 3.482 3.462 3.475 514,529 +0.01(+0.19%)
Oct 25, 2013 3.502 3.502 3.458 3.468 644,764 -0.02(-0.67%)
Oct 24, 2013 3.475 3.495 3.458 3.492 366,942 +0.04(+1.06%)
Oct 23, 2013 3.472 3.502 3.448 3.455 517,114 -0.04(-1.05%)
Oct 22, 2013 3.472 3.498 3.455 3.492 490,511 +0.04(+1.06%)
Oct 21, 2013 3.462 3.472 3.452 3.455 288,245 +0.00(+0.10%)
Oct 18, 2013 3.498 3.498 3.428 3.452 613,853 -0.02(-0.48%)
Oct 17, 2013 3.395 3.468 3.395 3.468 759,479 +0.08(+2.36%)
Oct 16, 2013 3.372 3.402 3.358 3.388 457,458 +0.02(+0.49%)
Oct 15, 2013 3.388 3.395 3.358 3.372 342,039 -0.01(-0.39%)
Oct 14, 2013 3.385 3.402 3.378 3.385 306,536 -0.01(-0.20%)
Oct 11, 2013 3.385 3.402 3.382 3.392 413,488 +0.02(+0.59%)
Oct 10, 2013 3.388 3.402 3.365 3.372 452,996 +0.01(+0.20%)
Oct 09, 2013 3.358 3.375 3.342 3.365 403,551 +0.01(+0.20%)
Oct 08, 2013 3.368 3.372 3.345 3.358 483,518 -0.01(-0.38%)
Oct 07, 2013 3.362 3.395 3.362 3.371 469,552 -0.03(-0.79%)
Oct 04, 2013 3.378 3.405 3.368 3.398 367,653 +0.02(+0.69%)
Oct 03, 2013 3.358 3.388 3.345 3.375 323,805 +0.02(+0.59%)
Oct 02, 2013 3.319 3.365 3.309 3.355 1,006,382 -0.02(-0.59%)
Oct 01, 2013 3.395 3.401 3.355 3.375 714,096 -0.02(-0.58%)
Sep 27, 2013 3.395 3.407 3.385 3.395 292,690 -0.01(-0.19%)
Sep 26, 2013 3.428 3.428 3.398 3.401 441,595 -0.02(-0.68%)
Sep 25, 2013 3.401 3.428 3.401 3.424 411,311 +0.01(+0.39%)
Sep 24, 2013 3.365 3.424 3.365 3.411 479,683 +0.03(+0.78%)
Sep 23, 2013 3.368 3.395 3.358 3.385 642,642 +0.02(+0.59%)
Sep 20, 2013 3.358 3.372 3.345 3.365 413,729 +0.02(+0.49%)
Sep 19, 2013 3.378 3.388 3.342 3.348 554,120 -0.04(-1.08%)
Sep 18, 2013 3.325 3.391 3.309 3.385 959,212 +0.05(+1.59%)
Sep 17, 2013 3.305 3.335 3.305 3.332 411,311 +0.02(+0.60%)
Sep 16, 2013 3.338 3.351 3.305 3.312 655,061 -0.01(-0.25%)
Sep 13, 2013 3.319 3.325 3.309 3.320 362,364 +0.00(+0.15%)
Sep 12, 2013 3.315 3.332 3.312 3.315 449,169 -0.01(-0.30%)
Sep 11, 2013 3.315 3.329 3.302 3.325 576,812 +0.02(+0.70%)
Sep 10, 2013 3.299 3.318 3.289 3.302 648,061 +0.00(+0.00%)
Sep 09, 2013 3.309 3.318 3.296 3.302 477,240 -0.00(-0.10%)
Sep 06, 2013 3.276 3.332 3.276 3.305 1,187,488 +0.02(+0.70%)
Sep 05, 2013 3.328 3.332 3.282 3.282 1,618,880 -0.04(-1.19%)
Sep 04, 2013 3.259 3.351 3.256 3.322 1,897,532 +0.05(+1.50%)
Sep 03, 2013 3.296 3.335 3.266 3.273 1,203,385 -0.02(-0.50%)
Aug 30, 2013 3.296 3.315 3.289 3.289 523,414 -0.02(-0.69%)
Aug 29, 2013 3.279 3.315 3.273 3.312 1,119,610 +0.03(+0.80%)
Aug 28, 2013 3.266 3.299 3.240 3.286 834,637 +0.03(+0.91%)
Aug 27, 2013 3.217 3.259 3.213 3.256 526,439 +0.01(+0.30%)
Aug 26, 2013 3.230 3.263 3.227 3.246 617,580 +0.02(+0.61%)
Aug 23, 2013 3.200 3.230 3.194 3.227 605,427 +0.03(+0.82%)
Aug 22, 2013 3.190 3.213 3.184 3.200 568,695 +0.03(+0.93%)
Aug 21, 2013 3.217 3.217 3.158 3.171 846,850 -0.04(-1.33%)
Aug 20, 2013 3.161 3.227 3.154 3.213 971,842 +0.05(+1.66%)
Aug 19, 2013 3.187 3.196 3.158 3.161 977,652 -0.02(-0.72%)
Aug 16, 2013 3.204 3.230 3.164 3.184 1,128,747 -0.03(-1.02%)
Aug 15, 2013 3.263 3.263 3.187 3.217 1,469,936 -0.06(-1.90%)
Aug 14, 2013 3.289 3.305 3.273 3.279 934,644 -0.03(-0.79%)
Aug 13, 2013 3.322 3.328 3.299 3.305 631,543 -0.03(-0.79%)
Aug 12, 2013 3.318 3.348 3.318 3.332 520,437 +0.00(+0.00%)
Aug 09, 2013 3.355 3.355 3.322 3.332 333,627 -0.03(-0.78%)
Aug 08, 2013 3.345 3.364 3.341 3.358 446,058 +0.01(+0.39%)
Aug 07, 2013 3.296 3.355 3.296 3.345 602,231 +0.05(+1.48%)
Aug 06, 2013 3.319 3.322 3.276 3.296 589,651 -0.02(-0.69%)
Aug 05, 2013 3.335 3.341 3.309 3.319 578,938 -0.02(-0.49%)
Aug 02, 2013 3.276 3.338 3.276 3.335 740,710 +0.06(+1.79%)
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.