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

PIMCO Income Strategy Fund II (NY: PFN )

7.370 +0.020 (+0.27%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 20, 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 (%)
May 31, 2013 3.579 3.595 3.450 3.495 1,881,387 -0.12(-3.20%)
May 30, 2013 3.537 3.624 3.534 3.611 1,269,445 +0.03(+0.72%)
May 29, 2013 3.598 3.617 3.502 3.585 2,924,470 -0.04(-1.15%)
May 28, 2013 3.694 3.701 3.598 3.627 1,787,448 -0.06(-1.74%)
May 24, 2013 3.688 3.694 3.672 3.691 424,033 -0.01(-0.26%)
May 23, 2013 3.672 3.701 3.662 3.701 525,219 +0.01(+0.26%)
May 22, 2013 3.675 3.717 3.673 3.691 629,829 +0.01(+0.26%)
May 21, 2013 3.701 3.701 3.643 3.681 1,018,613 -0.01(-0.26%)
May 20, 2013 3.713 3.720 3.678 3.691 846,539 -0.02(-0.60%)
May 17, 2013 3.742 3.749 3.710 3.713 941,460 -0.03(-0.69%)
May 16, 2013 3.758 3.758 3.736 3.739 545,857 -0.02(-0.51%)
May 15, 2013 3.742 3.758 3.739 3.758 483,236 +0.00(+0.00%)
May 13, 2013 3.768 3.768 3.743 3.758 482,563 -0.00(-0.09%)
May 10, 2013 3.739 3.765 3.739 3.762 415,751 +0.02(+0.60%)
May 09, 2013 3.768 3.771 3.736 3.739 442,809 -0.02(-0.60%)
May 08, 2013 3.730 3.762 3.730 3.762 511,731 +0.03(+0.85%)
May 07, 2013 3.736 3.749 3.723 3.730 971,457 -0.01(-0.17%)
May 06, 2013 3.739 3.746 3.714 3.736 724,651 +0.00(+0.09%)
May 03, 2013 3.711 3.733 3.714 3.733 530,337 +0.02(+0.51%)
May 02, 2013 3.717 3.727 3.704 3.714 576,085 -0.01(-0.34%)
May 01, 2013 3.717 3.739 3.695 3.727 594,097 +0.03(+0.78%)
Apr 30, 2013 3.707 3.720 3.692 3.698 663,185 -0.02(-0.43%)
Apr 29, 2013 3.701 3.723 3.688 3.714 442,508 +0.01(+0.17%)
Apr 26, 2013 3.714 3.717 3.691 3.707 586,458 -0.01(-0.17%)
Apr 25, 2013 3.704 3.720 3.688 3.714 802,521 +0.02(+0.52%)
Apr 24, 2013 3.742 3.749 3.679 3.695 955,555 -0.03(-0.85%)
Apr 23, 2013 3.711 3.733 3.705 3.727 596,763 +0.03(+0.69%)
Apr 22, 2013 3.711 3.717 3.682 3.701 842,184 -0.01(-0.26%)
Apr 19, 2013 3.682 3.714 3.675 3.711 505,175 +0.03(+0.78%)
Apr 18, 2013 3.682 3.682 3.663 3.682 431,858 -0.00(-0.09%)
Apr 17, 2013 3.663 3.685 3.656 3.685 624,718 +0.01(+0.17%)
Apr 16, 2013 3.650 3.679 3.647 3.679 448,765 +0.02(+0.52%)
Apr 15, 2013 3.660 3.669 3.647 3.660 528,905 -0.01(-0.26%)
Apr 12, 2013 3.641 3.669 3.637 3.669 354,462 +0.03(+0.70%)
Apr 11, 2013 3.644 3.649 3.637 3.644 316,707 +0.01(+0.26%)
Apr 10, 2013 3.650 3.676 3.634 3.634 577,818 -0.01(-0.17%)
Apr 09, 2013 3.656 3.656 3.641 3.641 348,989 -0.01(-0.17%)
Apr 08, 2013 3.644 3.656 3.637 3.647 480,927 +0.01(+0.35%)
Apr 05, 2013 3.612 3.650 3.612 3.634 618,476 +0.02(+0.52%)
Apr 04, 2013 3.641 3.653 3.612 3.615 999,861 -0.00(-0.05%)
Apr 03, 2013 3.637 3.641 3.606 3.617 770,631 -0.02(-0.64%)
Apr 02, 2013 3.622 3.647 3.609 3.641 607,783 +0.02(+0.52%)
Apr 01, 2013 3.612 3.634 3.612 3.622 388,653 -0.00(-0.09%)
Mar 28, 2013 3.609 3.631 3.599 3.625 744,406 +0.01(+0.17%)
Mar 27, 2013 3.596 3.622 3.593 3.618 481,582 +0.01(+0.17%)
Mar 26, 2013 3.622 3.622 3.596 3.612 537,182 -0.01(-0.17%)
Mar 25, 2013 3.625 3.630 3.587 3.618 615,001 +0.00(+0.00%)
Mar 22, 2013 3.599 3.618 3.590 3.618 568,725 +0.03(+0.97%)
Mar 21, 2013 3.584 3.606 3.565 3.584 590,758 +0.01(+0.18%)
Mar 20, 2013 3.574 3.587 3.530 3.577 785,795 +0.03(+0.80%)
Mar 19, 2013 3.584 3.622 3.527 3.549 870,029 -0.03(-0.97%)
Mar 18, 2013 3.527 3.593 3.524 3.584 625,624 +0.04(+1.25%)
Mar 15, 2013 3.606 3.606 3.517 3.539 1,242,059 -0.06(-1.58%)
Mar 14, 2013 3.549 3.615 3.549 3.596 498,961 -0.03(-0.70%)
Mar 13, 2013 3.615 3.631 3.609 3.622 535,259 +0.01(+0.26%)
Mar 12, 2013 3.620 3.628 3.603 3.612 747,659 -0.02(-0.52%)
Mar 11, 2013 3.622 3.634 3.618 3.631 449,681 +0.02(+0.53%)
Mar 08, 2013 3.606 3.628 3.603 3.612 404,887 -0.00(-0.09%)
Mar 07, 2013 3.615 3.618 3.593 3.615 571,457 +0.00(+0.09%)
Mar 06, 2013 3.609 3.622 3.587 3.612 585,180 +0.01(+0.17%)
Mar 05, 2013 3.628 3.628 3.596 3.606 712,288 -0.01(-0.17%)
Mar 04, 2013 3.581 3.612 3.574 3.612 788,422 +0.02(+0.61%)
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.