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

PIMCO Income Strategy Fund II (NY: PFN )

7.275 -0.055 (-0.75%)
Streaming Delayed Price Updated: 3:18 PM 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 (%)
Sep 30, 2010 2.444 2.449 2.434 2.444 877,835 -0.00(-0.10%)
Sep 29, 2010 2.444 2.446 2.434 2.446 776,175 +0.00(+0.20%)
Sep 28, 2010 2.432 2.444 2.424 2.441 802,930 -0.00(-0.20%)
Sep 27, 2010 2.429 2.446 2.424 2.446 612,934 +0.02(+0.70%)
Sep 24, 2010 2.458 2.458 2.427 2.429 1,072,739 -0.02(-0.89%)
Sep 23, 2010 2.436 2.451 2.427 2.451 717,700 +0.01(+0.30%)
Sep 22, 2010 2.439 2.444 2.427 2.444 983,764 +0.00(+0.20%)
Sep 21, 2010 2.424 2.441 2.424 2.439 757,894 +0.00(+0.10%)
Sep 20, 2010 2.473 2.473 2.436 2.436 1,654,551 -0.03(-1.08%)
Sep 17, 2010 2.463 2.463 2.449 2.463 416,500 +0.02(+0.99%)
Sep 15, 2010 2.441 2.451 2.436 2.439 813,374 -0.00(-0.10%)
Sep 14, 2010 2.429 2.446 2.424 2.441 521,183 +0.00(+0.20%)
Sep 13, 2010 2.429 2.439 2.419 2.436 740,033 +0.01(+0.50%)
Sep 10, 2010 2.422 2.434 2.417 2.424 647,097 -0.01(-0.50%)
Sep 09, 2010 2.446 2.446 2.422 2.436 576,924 +0.01(+0.35%)
Sep 08, 2010 2.380 2.430 2.370 2.428 529,494 +0.01(+0.40%)
Sep 07, 2010 2.413 2.428 2.404 2.418 676,540 -0.00(-0.20%)
Sep 03, 2010 2.428 2.428 2.406 2.423 845,208 -0.00(-0.20%)
Sep 02, 2010 2.428 2.435 2.402 2.428 868,930 +0.00(+0.00%)
Sep 01, 2010 2.447 2.457 2.406 2.428 984,631 +0.00(+0.00%)
Aug 31, 2010 2.411 2.435 2.397 2.428 942,889 +0.02(+0.80%)
Aug 30, 2010 2.389 2.416 2.389 2.409 718,206 +0.02(+0.81%)
Aug 27, 2010 2.389 2.421 2.385 2.389 1,388,328 -0.00(-0.20%)
Aug 26, 2010 2.447 2.450 2.385 2.394 2,068,687 -0.06(-2.26%)
Aug 25, 2010 2.488 2.493 2.445 2.450 1,016,093 -0.03(-1.17%)
Aug 24, 2010 2.491 2.503 2.474 2.478 1,060,134 -0.04(-1.63%)
Aug 23, 2010 2.515 2.522 2.508 2.519 870,741 +0.02(+0.77%)
Aug 20, 2010 2.491 2.503 2.486 2.500 1,086,294 +0.00(+0.10%)
Aug 19, 2010 2.493 2.498 2.478 2.498 760,334 +0.00(+0.10%)
Aug 18, 2010 2.488 2.495 2.478 2.495 834,135 +0.02(+0.88%)
Aug 17, 2010 2.503 2.505 2.471 2.474 938,223 -0.02(-0.77%)
Aug 16, 2010 2.493 2.505 2.486 2.493 517,566 +0.00(+0.10%)
Aug 13, 2010 2.491 2.500 2.469 2.491 349,977 +0.00(+0.10%)
Aug 12, 2010 2.445 2.493 2.445 2.488 737,092 +0.03(+1.18%)
Aug 11, 2010 2.462 2.469 2.445 2.459 727,975 -0.01(-0.58%)
Aug 10, 2010 2.503 2.503 2.459 2.474 782,463 -0.03(-1.20%)
Aug 09, 2010 2.511 2.516 2.492 2.504 962,417 +0.01(+0.48%)
Aug 06, 2010 2.492 2.492 2.430 2.492 1,001,796 +0.02(+0.80%)
Aug 05, 2010 2.470 2.477 2.461 2.472 838,069 +0.01(+0.46%)
Aug 04, 2010 2.465 2.465 2.442 2.461 799,199 +0.01(+0.49%)
Aug 03, 2010 2.434 2.449 2.425 2.449 802,374 +0.02(+0.79%)
Aug 02, 2010 2.434 2.461 2.398 2.430 1,610,197 +0.02(+0.99%)
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%)
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.