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 (%)
Dec 31, 2013 3.350 3.371 3.371 3.371 921,035 +0.01(+0.35%)
Dec 30, 2013 3.394 3.404 3.354 3.359 1,242,739 -0.04(-1.05%)
Dec 27, 2013 3.438 3.459 3.391 3.394 770,301 -0.04(-1.28%)
Dec 26, 2013 3.438 3.442 3.415 3.438 818,732 +0.00(+0.00%)
Dec 24, 2013 3.432 3.438 3.425 3.438 278,238 +0.01(+0.20%)
Dec 23, 2013 3.438 3.445 3.428 3.432 1,145,726 +0.00(+0.00%)
Dec 20, 2013 3.401 3.435 3.401 3.432 666,295 +0.02(+0.70%)
Dec 19, 2013 3.387 3.408 3.381 3.408 551,189 +0.02(+0.50%)
Dec 18, 2013 3.367 3.394 3.357 3.391 782,215 +0.02(+0.60%)
Dec 17, 2013 3.367 3.371 3.347 3.371 672,618 +0.01(+0.30%)
Dec 16, 2013 3.357 3.376 3.354 3.360 879,860 +0.01(+0.20%)
Dec 13, 2013 3.374 3.387 3.333 3.354 872,220 -0.03(-0.80%)
Dec 12, 2013 3.391 3.415 3.360 3.381 781,262 -0.02(-0.70%)
Dec 11, 2013 3.418 3.418 3.387 3.404 336,576 -0.01(-0.30%)
Dec 10, 2013 3.421 3.432 3.391 3.415 846,121 +0.01(+0.40%)
Dec 09, 2013 3.378 3.438 3.378 3.401 758,419 +0.01(+0.40%)
Dec 06, 2013 3.361 3.391 3.354 3.388 671,506 +0.03(+0.90%)
Dec 05, 2013 3.351 3.361 3.344 3.357 462,916 -0.00(-0.10%)
Dec 04, 2013 3.361 3.374 3.351 3.361 485,337 -0.02(-0.60%)
Dec 03, 2013 3.381 3.408 3.357 3.381 1,038,023 -0.00(-0.10%)
Dec 02, 2013 3.425 3.425 3.378 3.384 552,617 -0.03(-0.98%)
Nov 29, 2013 3.384 3.418 3.384 3.418 178,357 +0.02(+0.49%)
Nov 27, 2013 3.354 3.422 3.354 3.401 577,906 +0.03(+1.00%)
Nov 26, 2013 3.334 3.378 3.330 3.367 620,912 +0.02(+0.70%)
Nov 25, 2013 3.354 3.361 3.334 3.344 793,283 -0.01(-0.40%)
Nov 22, 2013 3.378 3.384 3.347 3.357 626,706 -0.01(-0.20%)
Nov 21, 2013 3.357 3.367 3.354 3.364 682,631 +0.01(+0.40%)
Nov 20, 2013 3.381 3.384 3.351 3.351 735,531 -0.04(-1.19%)
Nov 19, 2013 3.394 3.408 3.378 3.391 533,940 -0.02(-0.59%)
Nov 18, 2013 3.418 3.435 3.401 3.411 570,146 -0.01(-0.20%)
Nov 15, 2013 3.414 3.421 3.398 3.418 299,989 +0.02(+0.49%)
Nov 14, 2013 3.371 3.401 3.367 3.401 400,977 +0.02(+0.60%)
Nov 12, 2013 3.374 3.391 3.367 3.381 436,791 -0.01(-0.20%)
Nov 11, 2013 3.378 3.428 3.367 3.388 777,260 -0.02(-0.59%)
Nov 08, 2013 3.445 3.451 3.388 3.408 721,867 -0.05(-1.46%)
Nov 07, 2013 3.462 3.468 3.441 3.458 368,219 +0.01(+0.39%)
Nov 06, 2013 3.485 3.488 3.445 3.445 653,383 -0.04(-1.24%)
Nov 05, 2013 3.508 3.508 3.481 3.488 359,874 -0.03(-0.76%)
Nov 04, 2013 3.478 3.518 3.475 3.515 645,787 +0.03(+0.86%)
Nov 01, 2013 3.501 3.545 3.461 3.485 841,932 -0.01(-0.38%)
Oct 31, 2013 3.485 3.501 3.475 3.498 366,430 +0.02(+0.48%)
Oct 30, 2013 3.478 3.490 3.465 3.481 373,306 +0.02(+0.48%)
Oct 29, 2013 3.481 3.485 3.458 3.465 468,577 -0.01(-0.29%)
Oct 28, 2013 3.461 3.481 3.461 3.475 514,572 +0.01(+0.19%)
Oct 25, 2013 3.501 3.501 3.458 3.468 644,819 -0.02(-0.67%)
Oct 24, 2013 3.475 3.495 3.458 3.491 366,972 +0.04(+1.06%)
Oct 23, 2013 3.471 3.501 3.448 3.455 517,157 -0.04(-1.05%)
Oct 22, 2013 3.471 3.498 3.455 3.491 490,552 +0.04(+1.06%)
Oct 21, 2013 3.461 3.471 3.451 3.455 288,269 +0.00(+0.10%)
Oct 18, 2013 3.498 3.498 3.428 3.451 613,904 -0.02(-0.48%)
Oct 17, 2013 3.395 3.468 3.395 3.468 759,543 +0.08(+2.36%)
Oct 16, 2013 3.371 3.401 3.358 3.388 457,497 +0.02(+0.49%)
Oct 15, 2013 3.388 3.395 3.358 3.371 342,068 -0.01(-0.39%)
Oct 14, 2013 3.385 3.401 3.378 3.385 306,562 -0.01(-0.20%)
Oct 11, 2013 3.385 3.401 3.381 3.391 413,523 +0.02(+0.59%)
Oct 10, 2013 3.388 3.401 3.365 3.371 453,034 +0.01(+0.20%)
Oct 09, 2013 3.358 3.375 3.341 3.365 403,585 +0.01(+0.20%)
Oct 08, 2013 3.368 3.371 3.345 3.358 483,559 -0.01(-0.38%)
Oct 07, 2013 3.361 3.394 3.361 3.371 469,591 -0.03(-0.79%)
Oct 04, 2013 3.378 3.404 3.368 3.398 367,684 +0.02(+0.69%)
Oct 03, 2013 3.358 3.388 3.345 3.375 323,832 +0.02(+0.59%)
Oct 02, 2013 3.318 3.365 3.308 3.355 1,006,466 -0.02(-0.59%)
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.