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

PIMCO Income Strategy Fund II (NY: PFN )

7.330 -0.040 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 29, 2010 2.579 2.579 2.555 2.559 791,856 -0.01(-0.29%)
Oct 28, 2010 2.589 2.589 2.542 2.567 508,331 -0.01(-0.28%)
Oct 27, 2010 2.540 2.581 2.534 2.574 1,520,927 +0.03(+1.15%)
Oct 25, 2010 2.533 2.545 2.533 2.545 821,800 +0.01(+0.58%)
Oct 22, 2010 2.530 2.540 2.523 2.530 524,532 -0.01(-0.29%)
Oct 21, 2010 2.545 2.550 2.523 2.537 658,969 +0.01(+0.29%)
Oct 20, 2010 2.547 2.547 2.520 2.530 1,052,274 -0.00(-0.19%)
Oct 19, 2010 2.545 2.551 2.523 2.535 576,477 +0.00(+0.10%)
Oct 18, 2010 2.516 2.557 2.516 2.533 750,940 +0.01(+0.28%)
Oct 15, 2010 2.564 2.572 2.525 2.526 669,453 -0.05(-1.79%)
Oct 14, 2010 2.569 2.589 2.569 2.572 795,172 -0.01(-0.38%)
Oct 13, 2010 2.562 2.581 2.550 2.581 1,466,523 +0.03(+1.34%)
Oct 12, 2010 2.550 2.550 2.530 2.547 824,936 -0.00(-0.10%)
Oct 11, 2010 2.550 2.555 2.536 2.550 794,873 +0.01(+0.58%)
Oct 08, 2010 2.535 2.535 2.518 2.535 679,580 +0.02(+0.78%)
Oct 07, 2010 2.518 2.525 2.503 2.516 702,963 +0.01(+0.49%)
Oct 06, 2010 2.503 2.506 2.481 2.503 666,539 +0.01(+0.34%)
Oct 05, 2010 2.514 2.514 2.490 2.495 807,160 -0.00(-0.10%)
Oct 04, 2010 2.463 2.502 2.463 2.497 887,788 +0.03(+1.18%)
Oct 01, 2010 2.468 2.468 2.432 2.468 595,910 +0.02(+0.99%)
Sep 30, 2010 2.444 2.449 2.434 2.444 877,761 -0.00(-0.10%)
Sep 29, 2010 2.444 2.446 2.434 2.446 776,110 +0.00(+0.20%)
Sep 28, 2010 2.432 2.444 2.424 2.441 802,862 -0.00(-0.20%)
Sep 27, 2010 2.429 2.446 2.424 2.446 612,883 +0.02(+0.70%)
Sep 24, 2010 2.458 2.458 2.427 2.429 1,072,648 -0.02(-0.89%)
Sep 23, 2010 2.437 2.451 2.427 2.451 717,640 +0.01(+0.30%)
Sep 22, 2010 2.439 2.444 2.427 2.444 983,681 +0.00(+0.20%)
Sep 21, 2010 2.424 2.441 2.424 2.439 757,830 +0.00(+0.10%)
Sep 20, 2010 2.473 2.473 2.437 2.437 1,654,412 -0.03(-1.08%)
Sep 17, 2010 2.463 2.463 2.449 2.463 416,465 +0.02(+0.99%)
Sep 15, 2010 2.441 2.451 2.437 2.439 813,306 -0.00(-0.10%)
Sep 14, 2010 2.429 2.446 2.424 2.441 521,139 +0.00(+0.20%)
Sep 13, 2010 2.429 2.439 2.420 2.437 739,970 +0.01(+0.50%)
Sep 10, 2010 2.422 2.434 2.417 2.424 647,043 -0.01(-0.50%)
Sep 09, 2010 2.446 2.446 2.422 2.437 576,875 +0.01(+0.35%)
Sep 08, 2010 2.380 2.431 2.370 2.428 529,449 +0.01(+0.40%)
Sep 07, 2010 2.414 2.428 2.404 2.418 676,483 -0.00(-0.20%)
Sep 03, 2010 2.428 2.428 2.406 2.423 845,136 -0.00(-0.20%)
Sep 02, 2010 2.428 2.435 2.402 2.428 868,857 +0.00(+0.00%)
Sep 01, 2010 2.447 2.457 2.406 2.428 984,548 +0.00(+0.00%)
Aug 31, 2010 2.411 2.435 2.397 2.428 942,810 +0.02(+0.80%)
Aug 30, 2010 2.390 2.416 2.390 2.409 718,146 +0.02(+0.81%)
Aug 27, 2010 2.390 2.421 2.385 2.390 1,388,211 -0.00(-0.20%)
Aug 26, 2010 2.447 2.450 2.385 2.394 2,068,513 -0.06(-2.26%)
Aug 25, 2010 2.488 2.493 2.445 2.450 1,016,007 -0.03(-1.17%)
Aug 24, 2010 2.491 2.503 2.474 2.479 1,060,045 -0.04(-1.63%)
Aug 23, 2010 2.515 2.522 2.508 2.520 870,667 +0.02(+0.77%)
Aug 20, 2010 2.491 2.503 2.486 2.500 1,086,203 +0.00(+0.10%)
Aug 19, 2010 2.493 2.498 2.479 2.498 760,270 +0.00(+0.10%)
Aug 18, 2010 2.488 2.496 2.479 2.496 834,065 +0.02(+0.88%)
Aug 17, 2010 2.503 2.505 2.471 2.474 938,144 -0.02(-0.77%)
Aug 16, 2010 2.493 2.505 2.486 2.493 517,522 +0.00(+0.10%)
Aug 13, 2010 2.491 2.500 2.469 2.491 349,948 +0.00(+0.10%)
Aug 12, 2010 2.445 2.493 2.445 2.488 737,030 +0.03(+1.18%)
Aug 11, 2010 2.462 2.469 2.445 2.459 727,914 -0.01(-0.58%)
Aug 10, 2010 2.503 2.503 2.459 2.474 782,397 -0.03(-1.20%)
Aug 09, 2010 2.511 2.516 2.492 2.504 962,336 +0.01(+0.48%)
Aug 06, 2010 2.492 2.492 2.430 2.492 1,001,712 +0.02(+0.80%)
Aug 05, 2010 2.470 2.478 2.461 2.472 837,998 +0.01(+0.46%)
Aug 04, 2010 2.466 2.466 2.442 2.461 799,132 +0.01(+0.49%)
Aug 03, 2010 2.435 2.449 2.425 2.449 802,307 +0.02(+0.79%)
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.