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 30, 2005 4.129 4.145 4.090 4.092 1,432,311 -0.05(-1.11%)
Dec 29, 2005 4.125 4.150 4.118 4.138 927,816 +0.02(+0.50%)
Dec 28, 2005 4.090 4.131 4.079 4.118 1,066,596 +0.04(+0.96%)
Dec 27, 2005 4.115 4.120 4.067 4.079 1,108,055 -0.03(-0.67%)
Dec 23, 2005 4.113 4.120 4.090 4.106 1,035,611 -0.00(-0.11%)
Dec 22, 2005 4.118 4.136 4.104 4.111 1,311,861 -0.01(-0.17%)
Dec 21, 2005 4.063 4.118 4.056 4.118 1,573,273 +0.06(+1.58%)
Dec 20, 2005 4.035 4.070 4.021 4.053 1,068,342 +0.00(+0.00%)
Dec 19, 2005 3.987 4.065 3.987 4.053 1,397,398 +0.05(+1.20%)
Dec 16, 2005 3.998 4.033 3.985 4.005 1,654,446 +0.01(+0.17%)
Dec 15, 2005 4.033 4.042 3.989 3.998 1,987,866 -0.03(-0.85%)
Dec 14, 2005 4.044 4.060 4.031 4.033 1,221,523 -0.02(-0.56%)
Dec 13, 2005 4.065 4.090 4.051 4.056 996,333 -0.01(-0.34%)
Dec 12, 2005 4.067 4.079 4.060 4.070 634,109 +0.01(+0.23%)
Dec 09, 2005 4.056 4.070 4.051 4.060 765,907 -0.01(-0.17%)
Dec 08, 2005 4.079 4.079 4.047 4.067 1,152,133 -0.02(-0.45%)
Dec 07, 2005 4.074 4.095 4.060 4.086 785,109 +0.01(+0.28%)
Dec 06, 2005 4.070 4.095 4.067 4.074 846,643 -0.01(-0.34%)
Dec 05, 2005 4.060 4.134 4.058 4.088 1,506,502 +0.03(+0.73%)
Dec 02, 2005 4.065 4.090 4.047 4.058 1,019,463 -0.00(-0.11%)
Dec 01, 2005 4.049 4.065 4.035 4.063 529,806 +0.01(+0.34%)
Nov 30, 2005 4.033 4.058 4.033 4.049 716,155 +0.00(+0.11%)
Nov 29, 2005 4.049 4.060 4.033 4.044 706,118 -0.01(-0.17%)
Nov 28, 2005 4.033 4.063 4.033 4.051 653,748 +0.00(+0.06%)
Nov 25, 2005 4.033 4.074 4.033 4.049 233,045 +0.02(+0.40%)
Nov 23, 2005 4.076 4.076 4.033 4.033 1,140,786 -0.03(-0.73%)
Nov 22, 2005 4.125 4.143 4.063 4.063 935,672 -0.06(-1.34%)
Nov 21, 2005 4.125 4.147 4.099 4.118 1,198,393 -0.01(-0.17%)
Nov 18, 2005 4.113 4.143 4.102 4.125 825,695 -0.00(-0.11%)
Nov 17, 2005 4.097 4.131 4.090 4.129 856,244 +0.04(+0.95%)
Nov 16, 2005 4.102 4.129 4.090 4.090 734,485 -0.03(-0.83%)
Nov 15, 2005 4.099 4.127 4.088 4.125 789,909 +0.02(+0.56%)
Nov 14, 2005 4.104 4.118 4.090 4.102 753,687 -0.01(-0.28%)
Nov 11, 2005 4.102 4.120 4.086 4.113 677,314 +0.00(+0.00%)
Nov 10, 2005 4.113 4.115 4.083 4.113 684,297 +0.01(+0.28%)
Nov 09, 2005 4.090 4.108 4.067 4.102 837,042 +0.02(+0.39%)
Nov 08, 2005 4.076 4.088 4.056 4.086 568,647 +0.03(+0.68%)
Nov 07, 2005 4.031 4.108 4.026 4.058 974,949 +0.03(+0.62%)
Nov 04, 2005 4.042 4.044 4.019 4.033 670,332 -0.01(-0.17%)
Nov 03, 2005 4.070 4.079 4.035 4.040 416,775 -0.04(-0.90%)
Nov 02, 2005 4.058 4.076 4.044 4.076 564,720 +0.02(+0.57%)
Nov 01, 2005 4.060 4.088 4.047 4.053 633,237 -0.01(-0.17%)
Oct 31, 2005 4.056 4.070 4.047 4.060 475,691 -0.01(-0.23%)
Oct 28, 2005 4.056 4.086 4.056 4.070 241,337 +0.01(+0.34%)
Oct 27, 2005 4.049 4.088 4.049 4.056 475,255 +0.00(+0.06%)
Oct 26, 2005 4.072 4.097 4.047 4.053 526,752 -0.01(-0.34%)
Oct 25, 2005 4.056 4.108 4.053 4.067 651,130 +0.00(+0.06%)
Oct 24, 2005 4.056 4.074 4.033 4.065 657,239 +0.03(+0.62%)
Oct 21, 2005 4.010 4.051 4.001 4.040 353,931 +0.01(+0.28%)
Oct 20, 2005 4.070 4.070 4.017 4.028 882,429 -0.02(-0.45%)
Oct 19, 2005 4.058 4.086 4.040 4.047 588,722 -0.04(-0.95%)
Oct 18, 2005 4.092 4.102 4.079 4.086 512,350 +0.00(+0.00%)
Oct 17, 2005 4.125 4.125 4.083 4.086 550,754 -0.04(-0.89%)
Oct 14, 2005 4.102 4.127 4.086 4.122 435,105 +0.04(+0.90%)
Oct 13, 2005 4.099 4.102 4.081 4.086 888,103 -0.01(-0.28%)
Oct 12, 2005 4.118 4.133 4.081 4.097 587,413 -0.03(-0.72%)
Oct 11, 2005 4.134 4.157 4.118 4.127 679,933 -0.03(-0.72%)
Oct 10, 2005 4.150 4.200 4.127 4.157 1,002,007 +0.04(+0.89%)
Oct 07, 2005 4.125 4.145 4.106 4.120 507,549 +0.00(+0.00%)
Oct 06, 2005 4.122 4.136 4.113 4.120 489,656 -0.00(-0.06%)
Oct 05, 2005 4.120 4.122 4.092 4.122 439,469 +0.02(+0.50%)
Oct 04, 2005 4.102 4.122 4.079 4.102 843,152 +0.01(+0.28%)
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.