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

PIMCO Income Strategy Fund II (NY: PFN )

7.330 -0.040 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 30, 2010 2.406 2.427 2.403 2.406 727,297 -0.01(-0.30%)
Jul 29, 2010 2.422 2.427 2.397 2.413 355,182 +0.00(+0.10%)
Jul 28, 2010 2.434 2.434 2.406 2.410 632,735 -0.02(-0.98%)
Jul 27, 2010 2.413 2.437 2.394 2.434 803,548 +0.02(+0.89%)
Jul 26, 2010 2.401 2.415 2.384 2.413 982,316 +0.02(+0.90%)
Jul 23, 2010 2.379 2.401 2.375 2.391 782,292 +0.01(+0.40%)
Jul 22, 2010 2.398 2.398 2.360 2.382 828,243 +0.01(+0.40%)
Jul 21, 2010 2.370 2.386 2.346 2.372 1,269,828 +0.01(+0.61%)
Jul 20, 2010 2.329 2.358 2.322 2.358 1,092,406 +0.03(+1.23%)
Jul 19, 2010 2.327 2.343 2.319 2.329 948,263 +0.01(+0.31%)
Jul 16, 2010 2.322 2.334 2.288 2.322 837,358 +0.00(+0.10%)
Jul 15, 2010 2.310 2.334 2.284 2.319 1,986,168 -0.01(-0.41%)
Jul 14, 2010 2.410 2.410 2.324 2.329 2,227,032 -0.08(-3.18%)
Jul 13, 2010 2.468 2.468 2.382 2.406 1,999,616 +0.00(+0.00%)
Jul 12, 2010 2.418 2.422 2.398 2.406 847,314 -0.01(-0.59%)
Jul 09, 2010 2.420 2.422 2.398 2.420 767,378 +0.01(+0.40%)
Jul 08, 2010 2.406 2.425 2.391 2.410 1,642,265 -0.01(-0.45%)
Jul 07, 2010 2.388 2.421 2.388 2.421 1,426,820 +0.02(+0.89%)
Jul 06, 2010 2.483 2.483 2.388 2.400 2,241,957 -0.04(-1.66%)
Jul 02, 2010 2.440 2.443 2.412 2.440 2,155,575 +0.04(+1.79%)
Jul 01, 2010 2.366 2.402 2.353 2.397 3,166,971 +0.04(+1.82%)
Jun 30, 2010 2.336 2.357 2.336 2.355 1,334,182 +0.01(+0.41%)
Jun 29, 2010 2.355 2.362 2.319 2.345 1,847,463 -0.02(-1.00%)
Jun 25, 2010 2.369 2.374 2.331 2.369 1,704,736 +0.03(+1.32%)
Jun 24, 2010 2.364 2.364 2.331 2.338 1,530,609 -0.01(-0.61%)
Jun 23, 2010 2.345 2.374 2.322 2.352 3,381,276 +0.02(+0.92%)
Jun 22, 2010 2.350 2.359 2.319 2.331 2,190,649 -0.02(-0.91%)
Jun 21, 2010 2.350 2.374 2.331 2.352 2,528,824 +0.02(+0.92%)
Jun 18, 2010 2.331 2.340 2.307 2.331 2,994,976 +0.00(+0.20%)
Jun 17, 2010 2.302 2.331 2.286 2.326 4,754,607 +0.04(+1.66%)
Jun 16, 2010 2.236 2.288 2.226 2.288 5,610,528 +0.07(+3.00%)
Jun 15, 2010 2.226 2.238 2.198 2.221 5,796,566 +0.01(+0.43%)
Jun 14, 2010 2.202 2.226 2.190 2.212 10,203,736 +0.10(+4.73%)
Jun 11, 2010 2.100 2.117 2.088 2.112 1,058,882 -0.00(-0.11%)
Jun 10, 2010 2.119 2.129 2.105 2.114 874,525 +0.00(+0.00%)
Jun 09, 2010 2.107 2.124 2.093 2.114 1,046,432 +0.02(+0.78%)
Jun 08, 2010 2.100 2.119 2.091 2.098 1,350,752 +0.01(+0.34%)
Jun 07, 2010 2.108 2.110 2.082 2.091 853,790 +0.00(+0.23%)
Jun 04, 2010 2.086 2.105 2.074 2.086 1,333,111 -0.02(-1.12%)
Jun 03, 2010 2.119 2.119 2.100 2.110 705,962 +0.01(+0.34%)
Jun 02, 2010 2.098 2.126 2.086 2.103 1,512,518 -0.01(-0.56%)
Jun 01, 2010 2.119 2.134 2.103 2.115 1,395,443 +0.00(+0.11%)
May 28, 2010 2.112 2.122 2.091 2.112 820,721 +0.00(+0.00%)
May 27, 2010 2.108 2.112 2.077 2.112 1,724,392 +0.03(+1.48%)
May 26, 2010 2.126 2.126 2.058 2.082 7,195 -0.03(-1.34%)
May 25, 2010 2.110 2.122 2.056 2.110 1,880,071 -0.03(-1.33%)
May 24, 2010 2.150 2.150 2.121 2.138 999,718 -0.01(-0.44%)
May 21, 2010 2.037 2.148 2.032 2.148 1,353,329 +0.08(+3.89%)
May 20, 2010 2.063 2.072 2.032 2.067 2,010,081 -0.07(-3.10%)
May 19, 2010 2.164 2.164 2.110 2.134 1,144,384 -0.02(-1.09%)
May 18, 2010 2.167 2.181 2.126 2.157 3,546,017 +0.01(+0.68%)
May 17, 2010 2.122 2.152 2.098 2.142 4,554,154 +0.03(+1.32%)
May 14, 2010 2.115 2.143 2.091 2.115 1,408,775 -0.01(-0.56%)
May 13, 2010 2.112 2.129 2.105 2.126 1,391,202 +0.01(+0.45%)
May 12, 2010 2.122 2.126 2.105 2.117 1,519,315 -0.01(-0.44%)
May 11, 2010 2.126 2.133 2.115 2.126 1,756,491 +0.00(+0.21%)
May 10, 2010 2.110 2.122 2.106 2.122 2,996,778 +0.06(+2.73%)
May 07, 2010 2.054 2.087 1.995 2.066 3,371,210 +0.01(+0.57%)
May 06, 2010 2.134 2.143 1.934 2.054 3,735,123 -0.10(-4.68%)
May 05, 2010 2.157 2.188 2.124 2.155 3,922,135 -0.02(-1.08%)
May 04, 2010 2.192 2.192 2.160 2.178 1,546,931 -0.01(-0.64%)
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.