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

PIMCO Income Strategy Fund II (NY: PFN )

7.320 -0.010 (-0.14%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 14, 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 (%)
Aug 31, 2012 3.259 3.265 3.242 3.265 593,885 +0.01(+0.35%)
Aug 30, 2012 3.253 3.265 3.233 3.253 619,270 +0.00(+0.00%)
Aug 29, 2012 3.253 3.256 3.233 3.253 633,548 +0.03(+0.98%)
Aug 27, 2012 3.213 3.242 3.207 3.222 753,754 +0.01(+0.27%)
Aug 24, 2012 3.213 3.213 3.199 3.213 419,599 +0.00(+0.00%)
Aug 23, 2012 3.199 3.213 3.193 3.213 519,973 +0.01(+0.45%)
Aug 22, 2012 3.193 3.199 3.181 3.199 580,784 +0.01(+0.36%)
Aug 21, 2012 3.204 3.207 3.181 3.187 651,954 -0.02(-0.63%)
Aug 20, 2012 3.210 3.210 3.201 3.207 554,458 +0.00(+0.00%)
Aug 17, 2012 3.210 3.213 3.196 3.207 548,759 -0.00(-0.09%)
Aug 16, 2012 3.199 3.213 3.199 3.210 558,723 +0.00(+0.00%)
Aug 15, 2012 3.199 3.213 3.184 3.210 532,324 +0.02(+0.54%)
Aug 14, 2012 3.196 3.196 3.178 3.193 414,959 +0.00(+0.09%)
Aug 13, 2012 3.207 3.207 3.175 3.190 564,421 -0.01(-0.36%)
Aug 10, 2012 3.207 3.210 3.187 3.201 554,385 +0.01(+0.18%)
Aug 09, 2012 3.184 3.201 3.178 3.196 585,146 +0.00(+0.09%)
Aug 08, 2012 3.164 3.193 3.164 3.193 864,601 +0.02(+0.63%)
Aug 07, 2012 3.173 3.178 3.161 3.173 816,255 +0.01(+0.27%)
Aug 06, 2012 3.150 3.173 3.144 3.164 691,150 +0.02(+0.64%)
Aug 03, 2012 3.210 3.210 3.141 3.144 1,047,216 -0.05(-1.43%)
Aug 02, 2012 3.187 3.204 3.184 3.190 1,406,497 -0.03(-0.89%)
Aug 01, 2012 3.136 3.393 3.136 3.218 10,672,118 +0.08(+2.65%)
Jul 31, 2012 3.104 3.141 3.101 3.136 868,554 +0.04(+1.20%)
Jul 30, 2012 3.084 3.110 3.070 3.098 668,692 +0.02(+0.56%)
Jul 27, 2012 3.081 3.084 3.061 3.081 518,092 +0.02(+0.65%)
Jul 26, 2012 3.055 3.073 3.044 3.061 853,870 +0.01(+0.47%)
Jul 25, 2012 3.070 3.073 3.044 3.047 1,002,355 -0.02(-0.75%)
Jul 24, 2012 3.084 3.090 3.067 3.070 670,667 -0.01(-0.37%)
Jul 23, 2012 3.101 3.124 3.073 3.081 1,390,544 -0.03(-1.01%)
Jul 20, 2012 3.064 3.113 3.064 3.113 938,683 +0.04(+1.40%)
Jul 19, 2012 3.064 3.075 3.053 3.070 715,244 +0.01(+0.37%)
Jul 18, 2012 3.055 3.061 3.047 3.058 747,504 +0.01(+0.19%)
Jul 17, 2012 3.067 3.067 3.050 3.053 480,394 -0.01(-0.19%)
Jul 16, 2012 3.038 3.061 3.038 3.058 444,464 +0.02(+0.66%)
Jul 13, 2012 3.024 3.038 3.015 3.038 429,549 +0.01(+0.28%)
Jul 12, 2012 2.995 3.030 2.995 3.030 530,759 +0.01(+0.38%)
Jul 11, 2012 3.018 3.024 3.007 3.018 435,145 +0.01(+0.19%)
Jul 10, 2012 3.021 3.021 3.004 3.013 608,193 +0.00(+0.10%)
Jul 09, 2012 3.001 3.010 2.995 3.010 691,279 +0.01(+0.19%)
Jul 06, 2012 2.995 3.010 2.993 3.004 718,423 +0.00(+0.09%)
Jul 05, 2012 2.990 3.001 2.990 3.001 596,438 +0.01(+0.48%)
Jul 03, 2012 2.978 2.990 2.967 2.987 340,293 +0.00(+0.10%)
Jul 02, 2012 2.978 2.990 2.978 2.984 678,441 +0.01(+0.19%)
Jun 29, 2012 2.961 2.981 2.956 2.978 601,274 +0.02(+0.58%)
Jun 28, 2012 2.956 2.961 2.924 2.961 456,755 +0.00(+0.10%)
Jun 27, 2012 2.936 2.959 2.930 2.959 458,629 +0.02(+0.77%)
Jun 26, 2012 2.930 2.936 2.916 2.936 502,890 +0.01(+0.49%)
Jun 25, 2012 2.924 2.927 2.910 2.922 791,621 -0.01(-0.29%)
Jun 22, 2012 2.924 2.936 2.916 2.930 602,348 +0.01(+0.19%)
Jun 21, 2012 2.922 2.936 2.919 2.924 731,768 -0.00(-0.10%)
Jun 20, 2012 2.913 2.930 2.896 2.927 663,448 +0.02(+0.68%)
Jun 19, 2012 2.885 2.910 2.882 2.907 564,645 +0.02(+0.79%)
Jun 18, 2012 2.876 2.888 2.873 2.885 652,889 +0.00(+0.10%)
Jun 15, 2012 2.882 2.882 2.876 2.882 463,028 +0.00(+0.10%)
Jun 14, 2012 2.885 2.885 2.874 2.879 400,692 +0.00(+0.00%)
Jun 13, 2012 2.871 2.885 2.865 2.879 658,739 +0.00(+0.00%)
Jun 12, 2012 2.879 2.882 2.868 2.879 540,477 +0.00(+0.00%)
Jun 11, 2012 2.882 2.885 2.873 2.879 538,860 -0.00(-0.10%)
Jun 08, 2012 2.879 2.882 2.871 2.882 433,482 +0.01(+0.20%)
Jun 07, 2012 2.871 2.882 2.859 2.876 617,736 +0.01(+0.40%)
Jun 06, 2012 2.854 2.873 2.854 2.865 1,001,415 +0.01(+0.20%)
Jun 05, 2012 2.856 2.862 2.842 2.859 916,781 -0.01(-0.29%)
Jun 04, 2012 2.901 2.901 2.848 2.868 863,599 -0.03(-0.97%)
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.