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

PIMCO Income Strategy Fund II (NY: PFN )

7.430 +0.050 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2010 2.257 2.259 2.167 2.202 3,240,185 -0.06(-2.72%)
Apr 29, 2010 2.268 2.268 2.252 2.264 1,232,580 +0.01(+0.42%)
Apr 28, 2010 2.268 2.271 2.252 2.254 1,356,520 -0.00(-0.11%)
Apr 27, 2010 2.273 2.278 2.242 2.257 1,433,498 -0.02(-0.73%)
Apr 26, 2010 2.271 2.286 2.261 2.273 2,768,453 +0.01(+0.42%)
Apr 23, 2010 2.231 2.271 2.221 2.264 2,295,807 +0.03(+1.49%)
Apr 22, 2010 2.219 2.250 2.207 2.231 1,999,314 +0.02(+1.07%)
Apr 21, 2010 2.216 2.216 2.195 2.207 2,014,919 -0.01(-0.32%)
Apr 20, 2010 2.216 2.223 2.204 2.214 1,783,930 +0.00(+0.11%)
Apr 19, 2010 2.183 2.219 2.183 2.212 2,117,496 +0.00(+0.00%)
Apr 16, 2010 2.228 2.228 2.202 2.212 2,937,078 -0.02(-0.75%)
Apr 15, 2010 2.245 2.245 2.221 2.228 3,166,265 -0.01(-0.52%)
Apr 14, 2010 2.252 2.254 2.231 2.240 1,815,423 -0.01(-0.53%)
Apr 13, 2010 2.226 2.257 2.226 2.252 2,055,402 +0.02(+1.06%)
Apr 12, 2010 2.252 2.261 2.221 2.228 1,497,719 -0.04(-1.57%)
Apr 09, 2010 2.259 2.268 2.245 2.264 1,008,594 -0.01(-0.42%)
Apr 08, 2010 2.252 2.273 2.233 2.273 1,065,753 +0.03(+1.25%)
Apr 07, 2010 2.273 2.273 2.217 2.245 1,875,905 -0.03(-1.24%)
Apr 06, 2010 2.262 2.280 2.255 2.273 985,318 +0.00(+0.21%)
Apr 05, 2010 2.280 2.302 2.264 2.269 1,063,010 +0.00(+0.21%)
Apr 01, 2010 2.290 2.264 2.264 2.264 1,149,065 -0.00(-0.21%)
Mar 31, 2010 2.252 2.276 2.252 2.269 701,855 +0.00(+0.21%)
Mar 30, 2010 2.243 2.264 2.214 2.264 999,996 +0.03(+1.37%)
Mar 29, 2010 2.214 2.236 2.205 2.233 1,460,247 +0.02(+0.85%)
Mar 26, 2010 2.243 2.243 2.203 2.214 1,715,656 -0.01(-0.53%)
Mar 25, 2010 2.238 2.250 2.214 2.226 1,497,936 -0.01(-0.53%)
Mar 24, 2010 2.247 2.257 2.229 2.238 1,513,638 -0.00(-0.10%)
Mar 23, 2010 2.233 2.243 2.222 2.240 1,274,516 +0.03(+1.49%)
Mar 22, 2010 2.214 2.236 2.167 2.207 2,735,149 -0.11(-4.87%)
Mar 19, 2010 2.269 2.328 2.269 2.320 1,508,450 +0.04(+1.65%)
Mar 18, 2010 2.295 2.306 2.277 2.283 842,103 +0.00(+0.21%)
Mar 17, 2010 2.259 2.285 2.247 2.278 719,084 +0.03(+1.15%)
Mar 16, 2010 2.247 2.252 2.219 2.252 1,747,606 +0.02(+0.95%)
Mar 15, 2010 2.203 2.231 2.200 2.231 1,373,025 +0.02(+0.85%)
Mar 12, 2010 2.285 2.285 2.196 2.212 3,942,228 -0.08(-3.49%)
Mar 11, 2010 2.316 2.316 2.247 2.292 2,517,374 -0.03(-1.22%)
Mar 10, 2010 2.330 2.337 2.311 2.320 562,986 -0.01(-0.40%)
Mar 09, 2010 2.306 2.330 2.304 2.330 583,731 +0.02(+0.90%)
Mar 08, 2010 2.318 2.335 2.304 2.309 710,702 -0.01(-0.40%)
Mar 05, 2010 2.307 2.318 2.288 2.318 444,583 +0.02(+1.02%)
Mar 04, 2010 2.326 2.326 2.281 2.295 913,496 -0.02(-0.71%)
Mar 03, 2010 2.351 2.351 2.302 2.311 953,165 -0.02(-0.90%)
Mar 02, 2010 2.330 2.337 2.304 2.333 587,102 +0.02(+0.71%)
Mar 01, 2010 2.316 2.326 2.307 2.316 447,657 +0.00(+0.00%)
Feb 26, 2010 2.316 2.318 2.293 2.316 456,496 -0.00(-0.10%)
Feb 25, 2010 2.300 2.318 2.288 2.318 192,956 +0.00(+0.00%)
Feb 24, 2010 2.316 2.318 2.307 2.318 383,834 +0.00(+0.00%)
Feb 23, 2010 2.337 2.337 2.293 2.318 510,601 -0.00(-0.20%)
Feb 22, 2010 2.321 2.333 2.262 2.323 1,309,671 -0.01(-0.30%)
Feb 19, 2010 2.316 2.330 2.288 2.330 506,754 +0.02(+0.91%)
Feb 18, 2010 2.304 2.316 2.272 2.309 555,047 +0.01(+0.43%)
Feb 17, 2010 2.326 2.326 2.255 2.299 682,656 +0.00(+0.08%)
Feb 16, 2010 2.311 2.318 2.262 2.297 565,774 +0.00(+0.10%)
Feb 12, 2010 2.230 2.295 2.295 2.295 335,621 -0.00(-0.10%)
Feb 11, 2010 2.314 2.314 2.274 2.297 588,332 +0.00(+0.00%)
Feb 10, 2010 2.309 2.309 2.274 2.297 506,980 +0.01(+0.41%)
Feb 09, 2010 2.276 2.290 2.232 2.288 739,221 +0.04(+1.75%)
Feb 08, 2010 2.244 2.256 2.218 2.249 577,996 -0.01(-0.62%)
Feb 05, 2010 2.328 2.328 2.223 2.263 1,140,278 -0.07(-2.80%)
Feb 04, 2010 2.353 2.353 2.321 2.328 905,367 -0.03(-1.19%)
Feb 03, 2010 2.339 2.367 2.307 2.356 1,060,607 +0.00(+0.20%)
Feb 02, 2010 2.288 2.351 2.265 2.351 1,049,670 +0.07(+2.85%)
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.