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

PIMCO Income Strategy Fund II (NY: PFN )

7.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 27, 2009 1.148 1.173 1.079 1.121 0 -0.07(-5.87%)
Feb 26, 2009 1.150 1.219 1.148 1.190 1,187,701 -0.04(-2.90%)
Feb 25, 2009 1.242 1.242 1.196 1.226 751,398 -0.04(-3.08%)
Feb 24, 2009 1.228 1.279 1.171 1.265 1,483,827 +0.00(+0.00%)
Feb 23, 2009 1.331 1.333 1.240 1.265 606,612 -0.06(-4.66%)
Feb 20, 2009 1.343 1.366 1.260 1.327 1,729,961 -0.04(-2.85%)
Feb 19, 2009 1.398 1.398 1.343 1.366 967,431 -0.02(-1.49%)
Feb 18, 2009 1.396 1.467 1.295 1.386 2,013,711 -0.01(-0.98%)
Feb 17, 2009 1.474 1.476 1.396 1.400 813,232 -0.10(-6.86%)
Feb 13, 2009 1.512 1.517 1.492 1.503 477,759 -0.02(-1.06%)
Feb 12, 2009 1.501 1.524 1.501 1.519 674,870 -0.01(-0.75%)
Feb 11, 2009 1.508 1.531 1.494 1.531 985,004 +0.02(+1.06%)
Feb 10, 2009 1.490 1.535 1.490 1.515 1,155,915 -0.01(-0.75%)
Feb 09, 2009 1.524 1.542 1.501 1.526 607,891 +0.00(+0.13%)
Feb 06, 2009 1.549 1.579 1.524 1.524 583,310 -0.00(-0.28%)
Feb 05, 2009 1.492 1.535 1.462 1.528 661,404 +0.03(+2.14%)
Feb 04, 2009 1.526 1.535 1.483 1.496 742,068 -0.03(-2.10%)
Feb 03, 2009 1.542 1.545 1.510 1.528 561,094 -0.00(-0.15%)
Feb 02, 2009 1.490 1.542 1.490 1.531 638,546 -0.00(-0.30%)
Jan 30, 2009 1.469 1.549 1.469 1.535 0 +0.04(+2.76%)
Jan 29, 2009 1.515 1.549 1.487 1.494 804,330 -0.03(-1.66%)
Jan 28, 2009 1.494 1.547 1.487 1.519 1,167,331 +0.03(+2.16%)
Jan 27, 2009 1.581 1.581 1.462 1.487 1,337,287 -0.09(-5.67%)
Jan 26, 2009 1.638 1.641 1.563 1.577 1,807,510 -0.07(-4.04%)
Jan 23, 2009 1.549 1.650 1.526 1.643 1,049,374 +0.08(+5.44%)
Jan 22, 2009 1.528 1.567 1.512 1.558 926,324 +0.03(+1.80%)
Jan 21, 2009 1.558 1.558 1.519 1.531 508,458 -0.00(-0.15%)
Jan 20, 2009 1.597 1.602 1.494 1.533 1,122,515 -0.07(-4.43%)
Jan 16, 2009 1.570 1.604 1.547 1.604 906,805 +0.11(+7.53%)
Jan 15, 2009 1.455 1.492 1.400 1.492 724,801 +0.02(+1.30%)
Jan 14, 2009 1.561 1.563 1.460 1.473 1,067,833 -0.10(-6.59%)
Jan 13, 2009 1.581 1.618 1.570 1.577 575,922 -0.03(-1.71%)
Jan 12, 2009 1.744 1.744 1.600 1.604 1,104,196 -0.14(-8.13%)
Jan 09, 2009 1.707 1.746 1.680 1.746 744,874 +0.04(+2.14%)
Jan 08, 2009 1.682 1.710 1.645 1.710 970,625 -0.00(-0.27%)
Jan 07, 2009 1.847 1.875 1.675 1.714 1,940,779 -0.03(-1.58%)
Jan 06, 2009 1.661 1.742 1.652 1.742 1,797,639 +0.10(+5.85%)
Jan 05, 2009 1.565 1.648 1.542 1.645 2,327,493 +0.13(+8.46%)
Jan 02, 2009 1.444 1.524 1.430 1.517 0 +0.11(+7.64%)
Jan 01, 2009 1.373 1.444 1.373 1.409 0 +0.00(+0.00%)
Dec 31, 2008 1.373 1.444 1.373 1.409 1,462,514 +0.02(+1.32%)
Dec 30, 2008 1.386 1.391 1.363 1.391 1,035,554 +0.03(+2.19%)
Dec 29, 2008 1.391 1.405 1.350 1.361 1,506,309 -0.03(-2.14%)
Dec 26, 2008 1.416 1.462 1.363 1.391 1,868,546 +0.00(+0.16%)
Dec 24, 2008 1.421 1.425 1.370 1.389 806,704 -0.06(-3.96%)
Dec 23, 2008 1.467 1.469 1.400 1.446 1,646,212 +0.04(+3.10%)
Dec 22, 2008 1.343 1.412 1.343 1.402 1,661,070 +0.06(+4.79%)
Dec 19, 2008 1.416 1.416 1.329 1.338 2,341,042 -0.02(-1.18%)
Dec 18, 2008 1.311 1.357 1.304 1.354 2,437,403 +0.08(+6.29%)
Dec 17, 2008 1.139 1.286 1.139 1.274 2,362,150 +0.10(+8.81%)
Dec 16, 2008 1.089 1.173 1.079 1.171 1,358,696 +0.08(+7.58%)
Dec 15, 2008 1.109 1.114 1.054 1.089 1,233,591 -0.03(-2.86%)
Dec 12, 2008 1.123 1.123 1.107 1.121 1,073,287 -0.00(-0.20%)
Dec 11, 2008 1.134 1.160 1.109 1.123 1,050,443 -0.03(-2.20%)
Dec 10, 2008 1.144 1.155 1.130 1.148 1,169,735 +0.01(+1.01%)
Dec 09, 2008 1.182 1.182 1.125 1.137 1,197,301 -0.03(-2.94%)
Dec 08, 2008 1.198 1.208 1.164 1.171 1,047,929 -0.00(-0.39%)
Dec 05, 2008 1.194 1.199 1.125 1.176 1,825,248 -0.03(-2.10%)
Dec 04, 2008 1.196 1.235 1.196 1.201 923,544 -0.03(-2.78%)
Dec 03, 2008 1.233 1.247 1.215 1.235 1,071,053 -0.02(-1.64%)
Dec 02, 2008 1.260 1.304 1.242 1.256 820,620 -0.04(-2.84%)
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.