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

PIMCO Income Strategy Fund II (NY: PFN )

7.365 +0.015 (+0.20%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 20, 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 (%)
Feb 28, 2011 2.714 2.724 2.701 2.724 914,657 +0.03(+1.04%)
Feb 25, 2011 2.704 2.704 2.678 2.696 768,728 -0.00(-0.09%)
Feb 24, 2011 2.714 2.714 2.683 2.698 834,326 -0.01(-0.38%)
Feb 23, 2011 2.716 2.716 2.686 2.709 1,410,901 -0.02(-0.56%)
Feb 22, 2011 2.701 2.729 2.676 2.724 742,150 -0.01(-0.28%)
Feb 18, 2011 2.716 2.732 2.681 2.732 1,200,010 +0.02(+0.56%)
Feb 17, 2011 2.681 2.716 2.676 2.716 1,149,268 +0.03(+0.95%)
Feb 16, 2011 2.676 2.691 2.668 2.691 792,711 +0.01(+0.38%)
Feb 15, 2011 2.676 2.688 2.665 2.681 878,947 -0.00(-0.10%)
Feb 14, 2011 2.678 2.686 2.655 2.683 497,682 +0.01(+0.29%)
Feb 11, 2011 2.640 2.676 2.635 2.676 876,791 +0.02(+0.67%)
Feb 10, 2011 2.622 2.665 2.622 2.658 952,300 +0.02(+0.77%)
Feb 09, 2011 2.663 2.668 2.625 2.637 1,030,577 -0.03(-1.01%)
Feb 08, 2011 2.662 2.672 2.644 2.664 1,074,453 +0.00(+0.10%)
Feb 07, 2011 2.644 2.662 2.641 2.662 562,942 +0.02(+0.77%)
Feb 04, 2011 2.654 2.659 2.641 2.641 668,162 -0.01(-0.29%)
Feb 03, 2011 2.659 2.662 2.636 2.649 941,589 +0.00(+0.00%)
Feb 02, 2011 2.659 2.662 2.649 2.649 1,219,108 -0.02(-0.85%)
Feb 01, 2011 2.644 2.674 2.636 2.672 1,311,692 +0.03(+1.25%)
Jan 31, 2011 2.616 2.639 2.616 2.639 876,941 +0.02(+0.68%)
Jan 28, 2011 2.591 2.623 2.591 2.621 880,180 +0.03(+0.98%)
Jan 27, 2011 2.598 2.606 2.585 2.596 1,134,872 -0.01(-0.39%)
Jan 26, 2011 2.575 2.606 2.575 2.606 1,211,644 +0.02(+0.78%)
Jan 25, 2011 2.588 2.588 2.565 2.585 696,090 +0.01(+0.25%)
Jan 24, 2011 2.591 2.591 2.553 2.579 1,149,820 +0.02(+0.64%)
Jan 21, 2011 2.535 2.563 2.535 2.563 1,099,701 +0.02(+0.70%)
Jan 20, 2011 2.515 2.550 2.512 2.545 723,094 +0.02(+0.80%)
Jan 19, 2011 2.530 2.532 2.512 2.525 776,917 +0.00(+0.00%)
Jan 18, 2011 2.530 2.545 2.517 2.525 1,068,148 -0.02(-0.90%)
Jan 14, 2011 2.545 2.553 2.535 2.547 746,177 -0.00(-0.10%)
Jan 13, 2011 2.537 2.555 2.520 2.550 745,080 +0.01(+0.50%)
Jan 12, 2011 2.532 2.547 2.522 2.537 916,589 +0.01(+0.40%)
Jan 11, 2011 2.535 2.545 2.522 2.527 471,826 -0.01(-0.25%)
Jan 10, 2011 2.564 2.564 2.521 2.534 655,095 -0.00(-0.10%)
Jan 07, 2011 2.511 2.541 2.496 2.536 1,260,418 +0.04(+1.51%)
Jan 06, 2011 2.501 2.506 2.486 2.498 868,766 +0.00(+0.00%)
Jan 05, 2011 2.501 2.506 2.473 2.498 1,018,225 -0.03(-1.10%)
Jan 04, 2011 2.498 2.531 2.471 2.526 1,721,641 +0.03(+1.31%)
Jan 03, 2011 2.493 2.493 2.468 2.493 1,117,963 +0.00(+0.00%)
Dec 31, 2010 2.488 2.493 2.468 2.493 725,564 +0.02(+0.61%)
Dec 30, 2010 2.481 2.506 2.463 2.478 943,090 -0.01(-0.20%)
Dec 29, 2010 2.488 2.493 2.463 2.483 635,666 +0.01(+0.41%)
Dec 28, 2010 2.471 2.505 2.463 2.473 845,067 -0.01(-0.50%)
Dec 27, 2010 2.478 2.493 2.471 2.485 826,096 +0.02(+0.70%)
Dec 23, 2010 2.468 2.471 2.453 2.468 599,484 -0.01(-0.30%)
Dec 22, 2010 2.471 2.480 2.448 2.476 1,240,954 +0.03(+1.21%)
Dec 21, 2010 2.434 2.451 2.424 2.446 1,267,542 -0.01(-0.40%)
Dec 20, 2010 2.515 2.522 2.436 2.456 1,420,727 -0.09(-3.68%)
Dec 17, 2010 2.463 2.557 2.451 2.550 2,234,033 +0.09(+3.72%)
Dec 16, 2010 2.406 2.458 2.396 2.458 1,446,798 +0.06(+2.58%)
Dec 15, 2010 2.372 2.396 2.357 2.396 2,455,202 +0.02(+1.04%)
Dec 14, 2010 2.347 2.389 2.320 2.372 1,852,184 +0.02(+1.05%)
Dec 13, 2010 2.364 2.367 2.298 2.347 4,613,145 -0.03(-1.35%)
Dec 10, 2010 2.409 2.416 2.359 2.379 2,873,775 -0.05(-1.94%)
Dec 09, 2010 2.456 2.456 2.411 2.426 1,911,781 -0.03(-1.26%)
Dec 08, 2010 2.472 2.477 2.455 2.457 1,332,693 -0.01(-0.60%)
Dec 07, 2010 2.482 2.491 2.469 2.472 954,658 -0.01(-0.49%)
Dec 06, 2010 2.479 2.486 2.469 2.484 849,707 +0.01(+0.30%)
Dec 03, 2010 2.467 2.479 2.457 2.477 892,341 +0.01(+0.50%)
Dec 02, 2010 2.489 2.494 2.464 2.464 930,532 -0.04(-1.57%)
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.