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

PIMCO Income Strategy Fund II (NY: PFN )

7.330 +0.070 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2012 3.104 3.141 3.101 3.135 868,627 +0.04(+1.20%)
Jul 30, 2012 3.084 3.110 3.069 3.098 668,749 +0.02(+0.56%)
Jul 27, 2012 3.081 3.084 3.061 3.081 518,136 +0.02(+0.65%)
Jul 26, 2012 3.055 3.072 3.044 3.061 853,942 +0.01(+0.47%)
Jul 25, 2012 3.069 3.072 3.044 3.047 1,002,440 -0.02(-0.75%)
Jul 24, 2012 3.084 3.089 3.067 3.069 670,724 -0.01(-0.37%)
Jul 23, 2012 3.101 3.124 3.072 3.081 1,390,661 -0.03(-1.01%)
Jul 20, 2012 3.064 3.112 3.064 3.112 938,762 +0.04(+1.40%)
Jul 19, 2012 3.064 3.075 3.052 3.069 715,305 +0.01(+0.37%)
Jul 18, 2012 3.055 3.061 3.047 3.058 747,567 +0.01(+0.19%)
Jul 17, 2012 3.067 3.067 3.049 3.052 480,434 -0.01(-0.19%)
Jul 16, 2012 3.038 3.061 3.038 3.058 444,502 +0.02(+0.66%)
Jul 13, 2012 3.024 3.038 3.015 3.038 429,585 +0.01(+0.28%)
Jul 12, 2012 2.995 3.029 2.995 3.029 530,804 +0.01(+0.38%)
Jul 11, 2012 3.018 3.024 3.007 3.018 435,182 +0.01(+0.19%)
Jul 10, 2012 3.021 3.021 3.004 3.012 608,245 +0.00(+0.10%)
Jul 09, 2012 3.001 3.009 2.995 3.009 691,337 +0.01(+0.19%)
Jul 06, 2012 2.995 3.009 2.992 3.004 718,483 +0.00(+0.09%)
Jul 05, 2012 2.990 3.001 2.990 3.001 596,488 +0.01(+0.48%)
Jul 03, 2012 2.978 2.990 2.967 2.987 340,321 +0.00(+0.10%)
Jul 02, 2012 2.978 2.990 2.978 2.984 678,498 +0.01(+0.19%)
Jun 29, 2012 2.961 2.981 2.955 2.978 601,324 +0.02(+0.58%)
Jun 28, 2012 2.955 2.961 2.924 2.961 456,793 +0.00(+0.10%)
Jun 27, 2012 2.936 2.958 2.930 2.958 458,667 +0.02(+0.77%)
Jun 26, 2012 2.930 2.936 2.916 2.936 502,932 +0.01(+0.49%)
Jun 25, 2012 2.924 2.927 2.910 2.921 791,687 -0.01(-0.29%)
Jun 22, 2012 2.924 2.936 2.916 2.930 602,398 +0.01(+0.19%)
Jun 21, 2012 2.921 2.936 2.919 2.924 731,829 -0.00(-0.10%)
Jun 20, 2012 2.913 2.930 2.896 2.927 663,503 +0.02(+0.68%)
Jun 19, 2012 2.884 2.910 2.882 2.907 564,692 +0.02(+0.79%)
Jun 18, 2012 2.876 2.887 2.873 2.884 652,944 +0.00(+0.10%)
Jun 15, 2012 2.882 2.882 2.876 2.882 463,067 +0.00(+0.10%)
Jun 14, 2012 2.884 2.884 2.873 2.879 400,725 +0.00(+0.00%)
Jun 13, 2012 2.870 2.884 2.865 2.879 658,794 +0.00(+0.00%)
Jun 12, 2012 2.879 2.882 2.867 2.879 540,522 +0.00(+0.00%)
Jun 11, 2012 2.882 2.884 2.873 2.879 538,905 -0.00(-0.10%)
Jun 08, 2012 2.879 2.882 2.870 2.882 433,518 +0.01(+0.20%)
Jun 07, 2012 2.870 2.882 2.859 2.876 617,787 +0.01(+0.40%)
Jun 06, 2012 2.853 2.873 2.853 2.865 1,001,500 +0.01(+0.20%)
Jun 05, 2012 2.856 2.862 2.842 2.859 916,858 -0.01(-0.29%)
Jun 04, 2012 2.901 2.901 2.848 2.867 863,672 -0.03(-0.97%)
Jun 01, 2012 2.910 2.927 2.893 2.896 700,326 -0.05(-1.53%)
May 31, 2012 2.927 2.941 2.915 2.941 301,269 +0.02(+0.58%)
May 30, 2012 2.932 2.943 2.915 2.924 454,675 -0.02(-0.76%)
May 29, 2012 2.955 2.955 2.938 2.946 517,663 +0.00(+0.00%)
May 25, 2012 2.941 2.968 2.924 2.946 576,135 -0.01(-0.29%)
May 24, 2012 2.898 2.955 2.898 2.955 399,053 +0.04(+1.45%)
May 23, 2012 2.890 2.912 2.876 2.912 520,833 +0.03(+0.98%)
May 22, 2012 2.881 2.901 2.876 2.884 683,487 -0.00(-0.10%)
May 21, 2012 2.881 2.893 2.873 2.887 569,905 -0.01(-0.19%)
May 18, 2012 2.898 2.901 2.879 2.893 376,807 +0.00(+0.10%)
May 17, 2012 2.946 2.948 2.887 2.890 753,161 -0.06(-2.01%)
May 16, 2012 2.946 2.952 2.921 2.949 675,180 +0.01(+0.29%)
May 15, 2012 2.921 2.946 2.904 2.941 857,182 +0.01(+0.29%)
May 14, 2012 2.941 2.943 2.924 2.932 595,587 -0.00(-0.10%)
May 11, 2012 2.952 2.952 2.921 2.935 746,838 -0.02(-0.57%)
May 10, 2012 2.946 2.952 2.932 2.952 650,456 +0.01(+0.19%)
May 09, 2012 2.893 2.958 2.879 2.946 759,785 +0.04(+1.26%)
May 08, 2012 2.893 2.915 2.893 2.910 569,771 -0.01(-0.38%)
May 07, 2012 2.868 2.929 2.834 2.921 963,822 +0.03(+0.87%)
May 04, 2012 2.879 2.907 2.879 2.896 901,391 -0.01(-0.38%)
May 03, 2012 2.926 2.929 2.896 2.907 1,020,075 -0.01(-0.29%)
May 02, 2012 2.918 2.946 2.890 2.915 3,652,339 +0.11(+3.78%)
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.