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 (%)
Mar 31, 2016 3.732 3.775 3.715 3.775 570,620 +0.03(+0.81%)
Mar 30, 2016 3.702 3.758 3.693 3.745 236,906 +0.05(+1.28%)
Mar 29, 2016 3.710 3.715 3.667 3.697 266,576 -0.00(-0.12%)
Mar 28, 2016 3.732 3.736 3.680 3.702 345,159 -0.02(-0.46%)
Mar 24, 2016 3.749 3.719 3.719 3.719 209,528 -0.04(-1.03%)
Mar 23, 2016 3.745 3.767 3.741 3.758 215,541 +0.01(+0.23%)
Mar 22, 2016 3.732 3.749 3.719 3.749 174,036 +0.01(+0.35%)
Mar 21, 2016 3.758 3.758 3.710 3.736 333,973 -0.01(-0.23%)
Mar 18, 2016 3.745 3.774 3.723 3.745 545,319 +0.01(+0.35%)
Mar 17, 2016 3.693 3.732 3.693 3.732 235,481 +0.04(+1.05%)
Mar 16, 2016 3.676 3.697 3.646 3.693 392,280 +0.01(+0.35%)
Mar 15, 2016 3.654 3.680 3.650 3.680 301,299 +0.01(+0.35%)
Mar 14, 2016 3.680 3.689 3.659 3.667 263,969 -0.02(-0.58%)
Mar 11, 2016 3.637 3.697 3.637 3.689 453,240 +0.06(+1.79%)
Mar 10, 2016 3.641 3.667 3.624 3.624 343,432 -0.00(-0.12%)
Mar 09, 2016 3.654 3.654 3.620 3.628 535,888 -0.01(-0.24%)
Mar 08, 2016 3.586 3.663 3.586 3.637 613,248 +0.03(+0.83%)
Mar 07, 2016 3.590 3.620 3.564 3.607 346,663 +0.00(+0.12%)
Mar 04, 2016 3.590 3.624 3.560 3.603 326,562 +0.02(+0.48%)
Mar 03, 2016 3.534 3.595 3.534 3.586 234,992 +0.05(+1.33%)
Mar 02, 2016 3.505 3.552 3.500 3.539 632,279 +0.04(+1.10%)
Mar 01, 2016 3.496 3.509 3.479 3.500 507,955 +0.02(+0.49%)
Feb 29, 2016 3.496 3.504 3.475 3.483 383,709 -0.00(-0.12%)
Feb 26, 2016 3.492 3.492 3.470 3.487 351,429 -0.00(-0.12%)
Feb 25, 2016 3.462 3.496 3.453 3.492 219,297 +0.01(+0.37%)
Feb 24, 2016 3.440 3.483 3.440 3.479 252,987 +0.01(+0.25%)
Feb 23, 2016 3.475 3.475 3.449 3.470 223,782 -0.00(-0.12%)
Feb 22, 2016 3.453 3.479 3.449 3.475 298,211 +0.03(+0.87%)
Feb 19, 2016 3.432 3.449 3.431 3.445 137,582 +0.00(+0.12%)
Feb 18, 2016 3.445 3.458 3.436 3.440 356,507 -0.01(-0.37%)
Feb 17, 2016 3.458 3.466 3.436 3.453 455,723 +0.00(+0.12%)
Feb 16, 2016 3.453 3.458 3.411 3.449 556,854 -0.00(-0.12%)
Feb 12, 2016 3.458 3.453 3.453 3.453 329,442 +0.03(+0.87%)
Feb 11, 2016 3.432 3.453 3.393 3.423 526,203 -0.06(-1.60%)
Feb 10, 2016 3.475 3.483 3.458 3.479 293,517 +0.00(+0.00%)
Feb 09, 2016 3.479 3.483 3.458 3.479 296,091 -0.02(-0.49%)
Feb 08, 2016 3.509 3.512 3.466 3.496 544,880 -0.03(-0.84%)
Feb 05, 2016 3.564 3.564 3.509 3.526 447,162 -0.06(-1.54%)
Feb 04, 2016 3.589 3.598 3.551 3.581 266,011 -0.01(-0.35%)
Feb 03, 2016 3.589 3.593 3.547 3.593 202,479 +0.01(+0.24%)
Feb 02, 2016 3.568 3.589 3.538 3.585 440,691 +0.00(+0.12%)
Feb 01, 2016 3.581 3.581 3.551 3.581 384,934 +0.02(+0.59%)
Jan 29, 2016 3.560 3.585 3.538 3.560 427,290 +0.02(+0.60%)
Jan 28, 2016 3.543 3.557 3.517 3.538 857,670 +0.01(+0.36%)
Jan 27, 2016 3.517 3.530 3.496 3.526 372,998 +0.01(+0.24%)
Jan 26, 2016 3.475 3.526 3.475 3.517 305,753 +0.05(+1.47%)
Jan 25, 2016 3.471 3.483 3.466 3.466 301,496 -0.02(-0.61%)
Jan 22, 2016 3.458 3.496 3.449 3.488 331,065 +0.06(+1.60%)
Jan 21, 2016 3.437 3.454 3.353 3.433 950,204 +0.03(+0.75%)
Jan 20, 2016 3.378 3.416 3.327 3.407 887,229 -0.03(-0.98%)
Jan 19, 2016 3.462 3.475 3.407 3.441 754,497 -0.03(-0.97%)
Jan 15, 2016 3.437 3.475 3.475 3.475 568,696 -0.02(-0.61%)
Jan 14, 2016 3.496 3.505 3.454 3.496 746,298 -0.01(-0.36%)
Jan 13, 2016 3.576 3.593 3.496 3.509 812,269 -0.08(-2.13%)
Jan 12, 2016 3.606 3.615 3.572 3.585 461,156 -0.01(-0.24%)
Jan 11, 2016 3.631 3.634 3.585 3.593 329,617 -0.04(-1.04%)
Jan 08, 2016 3.640 3.640 3.610 3.631 393,634 +0.00(+0.12%)
Jan 07, 2016 3.640 3.656 3.614 3.627 610,150 -0.03(-0.92%)
Jan 06, 2016 3.652 3.681 3.648 3.660 387,900 -0.01(-0.23%)
Jan 05, 2016 3.631 3.690 3.631 3.669 437,011 +0.01(+0.34%)
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.