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

PIMCO Income Strategy Fund II (NY: PFN )

7.220 +0.040 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 3.652 3.655 3.617 3.641 759,710 -0.01(-0.19%)
Mar 28, 2014 3.617 3.659 3.617 3.648 745,849 +0.01(+0.39%)
Mar 27, 2014 3.606 3.641 3.599 3.634 413,022 +0.04(+0.97%)
Mar 26, 2014 3.603 3.610 3.592 3.599 434,638 +0.01(+0.20%)
Mar 25, 2014 3.606 3.606 3.578 3.592 443,969 +0.00(+0.10%)
Mar 24, 2014 3.589 3.606 3.582 3.589 372,706 +0.00(+0.00%)
Mar 21, 2014 3.603 3.603 3.571 3.589 592,677 +0.00(+0.00%)
Mar 20, 2014 3.617 3.617 3.582 3.589 682,517 -0.03(-0.77%)
Mar 19, 2014 3.645 3.652 3.613 3.617 553,412 -0.02(-0.67%)
Mar 18, 2014 3.638 3.655 3.631 3.641 457,588 +0.01(+0.29%)
Mar 17, 2014 3.641 3.648 3.620 3.631 506,552 -0.00(-0.10%)
Mar 14, 2014 3.631 3.638 3.620 3.634 528,377 +0.00(+0.10%)
Mar 13, 2014 3.648 3.655 3.627 3.631 550,941 -0.01(-0.38%)
Mar 12, 2014 3.634 3.645 3.627 3.645 620,525 +0.01(+0.39%)
Mar 11, 2014 3.634 3.641 3.631 3.631 636,178 +0.01(+0.19%)
Mar 10, 2014 3.606 3.627 3.596 3.624 566,515 +0.01(+0.38%)
Mar 07, 2014 3.620 3.620 3.599 3.610 572,300 -0.02(-0.57%)
Mar 06, 2014 3.617 3.631 3.617 3.631 644,526 +0.01(+0.29%)
Mar 05, 2014 3.606 3.620 3.598 3.620 552,889 +0.01(+0.19%)
Mar 04, 2014 3.620 3.631 3.592 3.613 1,839,311 -0.01(-0.19%)
Mar 03, 2014 3.620 3.631 3.599 3.620 1,229,675 -0.00(-0.10%)
Feb 28, 2014 3.617 3.624 3.596 3.624 977,048 +0.01(+0.19%)
Feb 27, 2014 3.603 3.620 3.603 3.617 791,796 +0.01(+0.19%)
Feb 26, 2014 3.613 3.617 3.599 3.610 1,325,299 -0.01(-0.29%)
Feb 25, 2014 3.620 3.624 3.599 3.620 817,182 -0.01(-0.19%)
Feb 24, 2014 3.634 3.644 3.624 3.627 661,664 -0.02(-0.48%)
Feb 21, 2014 3.624 3.644 3.618 3.644 623,160 +0.03(+0.77%)
Feb 20, 2014 3.624 3.624 3.606 3.617 520,516 +0.00(+0.10%)
Feb 19, 2014 3.610 3.627 3.604 3.613 438,409 +0.01(+0.29%)
Feb 18, 2014 3.603 3.610 3.592 3.603 414,818 +0.00(+0.00%)
Feb 14, 2014 3.592 3.603 3.603 3.603 488,739 +0.01(+0.39%)
Feb 13, 2014 3.578 3.599 3.572 3.589 469,060 +0.00(+0.10%)
Feb 12, 2014 3.582 3.585 3.558 3.585 607,799 +0.00(+0.00%)
Feb 11, 2014 3.585 3.613 3.578 3.585 949,338 +0.00(+0.00%)
Feb 10, 2014 3.568 3.596 3.568 3.585 637,586 +0.02(+0.48%)
Feb 07, 2014 3.561 3.575 3.556 3.568 426,399 +0.01(+0.39%)
Feb 06, 2014 3.589 3.590 3.544 3.554 693,615 -0.03(-0.87%)
Feb 05, 2014 3.572 3.589 3.568 3.585 586,610 +0.01(+0.39%)
Feb 04, 2014 3.523 3.582 3.523 3.572 1,124,766 +0.05(+1.47%)
Feb 03, 2014 3.534 3.554 3.501 3.520 859,517 -0.00(-0.10%)
Jan 31, 2014 3.503 3.534 3.503 3.523 658,627 -0.01(-0.29%)
Jan 30, 2014 3.530 3.544 3.499 3.534 872,236 +0.01(+0.29%)
Jan 29, 2014 3.530 3.534 3.503 3.523 837,695 -0.01(-0.39%)
Jan 28, 2014 3.551 3.551 3.523 3.537 659,213 -0.01(-0.19%)
Jan 27, 2014 3.627 3.627 3.534 3.544 507,159 -0.04(-1.06%)
Jan 24, 2014 3.596 3.603 3.568 3.582 706,308 -0.02(-0.57%)
Jan 23, 2014 3.585 3.603 3.582 3.603 478,138 +0.02(+0.48%)
Jan 22, 2014 3.565 3.585 3.565 3.585 320,732 +0.03(+0.78%)
Jan 21, 2014 3.554 3.561 3.547 3.558 421,355 +0.02(+0.49%)
Jan 17, 2014 3.547 3.541 3.541 3.541 501,810 +0.00(+0.00%)
Jan 16, 2014 3.537 3.547 3.527 3.541 495,922 +0.01(+0.20%)
Jan 15, 2014 3.530 3.534 3.523 3.534 437,599 +0.00(+0.10%)
Jan 14, 2014 3.534 3.534 3.510 3.530 414,518 -0.00(-0.10%)
Jan 13, 2014 3.516 3.534 3.510 3.534 676,217 +0.01(+0.39%)
Jan 10, 2014 3.503 3.527 3.482 3.520 604,617 +0.02(+0.69%)
Jan 09, 2014 3.492 3.506 3.475 3.496 504,754 +0.00(+0.10%)
Jan 08, 2014 3.496 3.499 3.482 3.492 657,827 +0.00(+0.00%)
Jan 07, 2014 3.489 3.506 3.475 3.492 614,108 +0.02(+0.49%)
Jan 06, 2014 3.458 3.482 3.455 3.475 553,643 +0.03(+0.79%)
Jan 03, 2014 3.414 3.458 3.410 3.448 631,097 +0.02(+0.70%)
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.