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

PIMCO Income Strategy Fund II (NY: PFN )

7.370 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2016 4.246 4.255 4.237 4.241 261,304 -0.01(-0.12%)
Nov 29, 2016 4.223 4.251 4.223 4.246 296,147 +0.00(+0.00%)
Nov 28, 2016 4.251 4.262 4.223 4.246 345,715 -0.00(-0.01%)
Nov 25, 2016 4.223 4.255 4.218 4.247 119,321 +0.03(+0.67%)
Nov 23, 2016 4.218 4.218 4.218 0 -0.01(-0.22%)
Nov 22, 2016 4.232 4.241 4.223 4.228 263,267 +0.01(+0.22%)
Nov 21, 2016 4.195 4.218 4.186 4.218 279,039 +0.03(+0.66%)
Nov 18, 2016 4.177 4.204 4.176 4.191 260,621 +0.02(+0.44%)
Nov 17, 2016 4.186 4.186 4.167 4.172 447,617 -0.00(-0.11%)
Nov 16, 2016 4.181 4.186 4.130 4.177 699,486 +0.01(+0.22%)
Nov 15, 2016 4.093 4.172 4.084 4.167 600,503 +0.06(+1.35%)
Nov 14, 2016 4.130 4.140 4.052 4.112 955,290 -0.05(-1.11%)
Nov 11, 2016 4.158 4.177 4.130 4.158 522,158 -0.00(-0.11%)
Nov 10, 2016 4.223 4.246 4.135 4.163 914,846 -0.06(-1.53%)
Nov 09, 2016 4.181 4.251 4.172 4.228 594,326 +0.00(+0.11%)
Nov 08, 2016 4.241 4.262 4.223 4.223 275,822 -0.02(-0.43%)
Nov 07, 2016 4.232 4.255 4.228 4.241 315,221 +0.02(+0.54%)
Nov 04, 2016 4.218 4.228 4.200 4.218 194,617 -0.01(-0.22%)
Nov 03, 2016 4.223 4.241 4.218 4.228 224,746 +0.00(+0.11%)
Nov 02, 2016 4.273 4.278 4.218 4.223 734,877 -0.08(-1.81%)
Nov 01, 2016 4.305 4.310 4.283 4.301 363,058 -0.01(-0.32%)
Oct 31, 2016 4.292 4.319 4.264 4.315 224,109 +0.04(+0.97%)
Oct 28, 2016 4.301 4.305 4.255 4.273 299,935 -0.02(-0.43%)
Oct 27, 2016 4.328 4.328 4.269 4.292 296,312 -0.02(-0.43%)
Oct 26, 2016 4.333 4.333 4.310 4.310 210,507 -0.02(-0.53%)
Oct 25, 2016 4.324 4.333 4.314 4.333 282,659 +0.01(+0.32%)
Oct 24, 2016 4.319 4.333 4.292 4.319 410,511 -0.00(-0.11%)
Oct 21, 2016 4.315 4.333 4.292 4.324 302,645 +0.01(+0.21%)
Oct 20, 2016 4.273 4.328 4.273 4.315 213,026 +0.02(+0.43%)
Oct 19, 2016 4.264 4.296 4.264 4.296 307,293 +0.04(+0.86%)
Oct 18, 2016 4.273 4.273 4.241 4.260 347,915 +0.02(+0.43%)
Oct 17, 2016 4.269 4.283 4.228 4.241 428,355 -0.04(-0.96%)
Oct 14, 2016 4.269 4.283 4.255 4.283 572,872 +0.03(+0.76%)
Oct 13, 2016 4.246 4.262 4.237 4.250 491,753 -0.02(-0.54%)
Oct 12, 2016 4.241 4.278 4.228 4.273 494,624 +0.03(+0.76%)
Oct 11, 2016 4.296 4.305 4.241 4.241 380,126 -0.04(-0.86%)
Oct 10, 2016 4.287 4.296 4.273 4.278 392,716 +0.00(+0.00%)
Oct 07, 2016 4.301 4.310 4.264 4.278 365,665 -0.01(-0.21%)
Oct 06, 2016 4.292 4.292 4.273 4.287 304,550 +0.00(+0.00%)
Oct 05, 2016 4.301 4.301 4.278 4.287 320,950 +0.01(+0.21%)
Oct 04, 2016 4.328 4.333 4.269 4.278 678,290 -0.06(-1.47%)
Oct 03, 2016 4.333 4.355 4.328 4.342 223,183 +0.01(+0.21%)
Sep 30, 2016 4.310 4.346 4.305 4.333 221,869 +0.04(+0.95%)
Sep 29, 2016 4.319 4.319 4.282 4.292 282,179 -0.02(-0.42%)
Sep 28, 2016 4.314 4.319 4.301 4.310 266,876 +0.01(+0.21%)
Sep 27, 2016 4.296 4.305 4.292 4.301 241,831 +0.00(+0.11%)
Sep 26, 2016 4.310 4.319 4.282 4.296 487,812 -0.01(-0.21%)
Sep 23, 2016 4.328 4.328 4.278 4.305 453,281 -0.02(-0.42%)
Sep 22, 2016 4.319 4.328 4.301 4.323 448,064 +0.03(+0.63%)
Sep 21, 2016 4.296 4.310 4.267 4.296 502,400 +0.02(+0.53%)
Sep 20, 2016 4.292 4.301 4.264 4.273 265,928 +0.00(+0.11%)
Sep 19, 2016 4.296 4.310 4.264 4.269 353,307 -0.02(-0.53%)
Sep 16, 2016 4.282 4.292 4.273 4.292 310,566 +0.02(+0.43%)
Sep 15, 2016 4.260 4.292 4.246 4.273 190,089 +0.01(+0.21%)
Sep 14, 2016 4.187 4.273 4.187 4.264 442,365 +0.08(+1.96%)
Sep 13, 2016 4.273 4.273 4.182 4.182 737,129 -0.10(-2.44%)
Sep 12, 2016 4.273 4.292 4.242 4.287 511,022 +0.00(+0.11%)
Sep 09, 2016 4.369 4.378 4.273 4.282 648,236 -0.10(-2.18%)
Sep 08, 2016 4.392 4.396 4.364 4.378 408,686 -0.00(-0.10%)
Sep 07, 2016 4.337 4.383 4.337 4.383 588,432 +0.05(+1.14%)
Sep 06, 2016 4.337 4.337 4.310 4.333 413,379 +0.00(+0.10%)
Sep 02, 2016 4.297 4.328 4.328 4.328 613,694 +0.04(+0.84%)
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.