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, 2017 4.815 4.824 4.793 4.805 298,662 +0.00(+0.00%)
Mar 30, 2017 4.824 4.829 4.786 4.805 212,230 -0.00(-0.10%)
Mar 29, 2017 4.796 4.820 4.796 4.810 254,345 +0.00(+0.00%)
Mar 28, 2017 4.786 4.829 4.783 4.810 330,987 +0.03(+0.60%)
Mar 27, 2017 4.777 4.781 4.772 4.781 185,935 +0.00(+0.00%)
Mar 24, 2017 4.786 4.801 4.781 4.781 154,859 +0.00(+0.00%)
Mar 23, 2017 4.791 4.805 4.777 4.781 360,131 -0.00(-0.10%)
Mar 22, 2017 4.777 4.786 4.758 4.786 235,985 +0.01(+0.30%)
Mar 21, 2017 4.805 4.805 4.753 4.772 419,921 -0.02(-0.50%)
Mar 20, 2017 4.786 4.820 4.782 4.796 331,324 +0.01(+0.30%)
Mar 17, 2017 4.772 4.796 4.767 4.781 385,757 +0.01(+0.20%)
Mar 16, 2017 4.705 4.777 4.691 4.772 945,640 +0.08(+1.73%)
Mar 15, 2017 4.614 4.695 4.614 4.691 352,972 +0.07(+1.55%)
Mar 14, 2017 4.662 4.662 4.614 4.619 345,288 -0.05(-1.02%)
Mar 13, 2017 4.652 4.691 4.652 4.667 315,674 +0.02(+0.41%)
Mar 10, 2017 4.643 4.671 4.609 4.648 598,772 +0.04(+0.83%)
Mar 09, 2017 4.686 4.686 4.595 4.609 1,319,119 -0.08(-1.63%)
Mar 08, 2017 4.790 4.804 4.676 4.686 860,061 -0.10(-2.08%)
Mar 07, 2017 4.762 4.790 4.762 4.785 465,387 +0.01(+0.30%)
Mar 06, 2017 4.747 4.776 4.747 4.771 743,478 +0.02(+0.50%)
Mar 03, 2017 4.733 4.757 4.733 4.747 381,876 +0.01(+0.30%)
Mar 02, 2017 4.719 4.752 4.705 4.733 927,817 +0.03(+0.60%)
Mar 01, 2017 4.719 4.728 4.695 4.705 401,289 +0.01(+0.20%)
Feb 28, 2017 4.719 4.719 4.695 4.695 478,955 -0.00(-0.10%)
Feb 27, 2017 4.724 4.733 4.686 4.700 433,416 +0.00(+0.00%)
Feb 24, 2017 4.714 4.724 4.700 4.700 316,979 -0.04(-0.80%)
Feb 23, 2017 4.743 4.743 4.729 4.738 278,531 +0.00(+0.10%)
Feb 22, 2017 4.695 4.733 4.686 4.733 437,629 +0.04(+0.91%)
Feb 21, 2017 4.657 4.700 4.657 4.691 511,302 +0.03(+0.71%)
Feb 17, 2017 4.657 4.657 4.657 0 +0.06(+1.34%)
Feb 16, 2017 4.638 4.643 4.567 4.596 646,591 -0.05(-1.12%)
Feb 15, 2017 4.667 4.667 4.636 4.648 316,066 +0.00(+0.00%)
Feb 14, 2017 4.662 4.662 4.634 4.648 277,055 -0.00(-0.10%)
Feb 13, 2017 4.714 4.714 4.638 4.653 480,807 -0.06(-1.21%)
Feb 10, 2017 4.719 4.729 4.705 4.710 206,275 +0.00(+0.10%)
Feb 09, 2017 4.719 4.733 4.695 4.705 364,800 +0.01(+0.20%)
Feb 08, 2017 4.686 4.705 4.667 4.695 649,803 +0.02(+0.40%)
Feb 07, 2017 4.658 4.676 4.644 4.676 571,813 +0.03(+0.71%)
Feb 06, 2017 4.648 4.648 4.634 4.644 496,865 -0.00(-0.10%)
Feb 03, 2017 4.634 4.653 4.615 4.648 742,262 +0.02(+0.41%)
Feb 02, 2017 4.620 4.629 4.592 4.629 640,549 +0.01(+0.20%)
Feb 01, 2017 4.606 4.648 4.601 4.620 514,375 +0.02(+0.36%)
Jan 31, 2017 4.573 4.615 4.573 4.604 364,204 +0.02(+0.36%)
Jan 30, 2017 4.587 4.587 4.568 4.587 318,421 +0.00(+0.00%)
Jan 27, 2017 4.578 4.597 4.578 4.587 391,148 -0.00(-0.10%)
Jan 26, 2017 4.582 4.592 4.554 4.592 286,616 +0.03(+0.62%)
Jan 25, 2017 4.573 4.592 4.564 4.564 535,142 +0.00(+0.00%)
Jan 24, 2017 4.545 4.564 4.535 4.564 484,150 +0.03(+0.73%)
Jan 23, 2017 4.507 4.535 4.503 4.531 395,275 +0.03(+0.73%)
Jan 20, 2017 4.507 4.512 4.484 4.498 436,358 -0.01(-0.31%)
Jan 19, 2017 4.517 4.521 4.493 4.512 587,121 +0.00(+0.10%)
Jan 18, 2017 4.517 4.521 4.502 4.507 480,048 +0.00(+0.00%)
Jan 17, 2017 4.469 4.507 4.468 4.507 609,871 +0.02(+0.42%)
Jan 13, 2017 4.488 4.488 4.488 0 +0.00(+0.00%)
Jan 12, 2017 4.484 4.493 4.479 4.488 272,180 +0.00(+0.00%)
Jan 11, 2017 4.488 4.505 4.484 4.488 387,738 +0.02(+0.42%)
Jan 10, 2017 4.460 4.493 4.446 4.469 531,735 +0.03(+0.63%)
Jan 09, 2017 4.455 4.460 4.423 4.441 766,408 +0.00(+0.00%)
Jan 06, 2017 4.437 4.455 4.423 4.441 714,267 +0.03(+0.63%)
Jan 05, 2017 4.413 4.444 4.404 4.413 810,106 -0.02(-0.53%)
Jan 04, 2017 4.441 4.463 4.420 4.437 788,980 -0.01(-0.21%)
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.