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

PIMCO Income Strategy Fund II (NY: PFN )

7.220 +0.040 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 2.858 2.866 2.849 2.849 334,538 +0.01(+0.20%)
Mar 29, 2012 2.858 2.869 2.830 2.844 484,456 -0.02(-0.59%)
Mar 28, 2012 2.852 2.860 2.849 2.860 503,612 +0.01(+0.49%)
Mar 27, 2012 2.835 2.849 2.824 2.846 878,421 +0.01(+0.40%)
Mar 26, 2012 2.832 2.841 2.827 2.835 621,964 +0.01(+0.20%)
Mar 23, 2012 2.804 2.830 2.788 2.830 703,863 +0.03(+0.90%)
Mar 22, 2012 2.821 2.830 2.799 2.804 935,718 -0.01(-0.50%)
Mar 21, 2012 2.804 2.818 2.802 2.818 611,338 +0.02(+0.70%)
Mar 20, 2012 2.793 2.813 2.790 2.799 748,957 -0.01(-0.20%)
Mar 19, 2012 2.785 2.804 2.776 2.804 386,308 +0.03(+1.01%)
Mar 16, 2012 2.793 2.804 2.762 2.776 1,056,441 -0.03(-1.00%)
Mar 15, 2012 2.821 2.824 2.790 2.804 918,794 -0.01(-0.36%)
Mar 14, 2012 2.830 2.835 2.804 2.815 1,033,666 -0.02(-0.83%)
Mar 13, 2012 2.844 2.858 2.816 2.838 660,063 -0.01(-0.20%)
Mar 12, 2012 2.824 2.852 2.818 2.844 650,631 +0.00(+0.10%)
Mar 09, 2012 2.849 2.849 2.827 2.841 460,632 +0.00(+0.10%)
Mar 08, 2012 2.802 2.841 2.785 2.838 585,878 +0.04(+1.45%)
Mar 07, 2012 2.764 2.808 2.764 2.797 449,188 +0.05(+1.93%)
Mar 06, 2012 2.800 2.800 2.744 2.744 1,361,810 -0.06(-1.99%)
Mar 05, 2012 2.831 2.839 2.800 2.800 1,088,630 -0.03(-1.18%)
Mar 02, 2012 2.789 2.847 2.789 2.834 1,570,289 +0.04(+1.29%)
Mar 01, 2012 2.792 2.800 2.789 2.797 799,276 +0.01(+0.30%)
Feb 29, 2012 2.797 2.803 2.778 2.789 484,326 -0.01(-0.40%)
Feb 28, 2012 2.783 2.800 2.781 2.800 461,441 +0.02(+0.80%)
Feb 27, 2012 2.772 2.789 2.764 2.778 673,481 +0.01(+0.20%)
Feb 24, 2012 2.769 2.772 2.753 2.772 588,533 +0.02(+0.61%)
Feb 23, 2012 2.758 2.772 2.744 2.756 634,409 -0.00(-0.10%)
Feb 22, 2012 2.756 2.758 2.733 2.758 745,256 +0.01(+0.20%)
Feb 21, 2012 2.736 2.758 2.728 2.753 706,052 +0.02(+0.82%)
Feb 17, 2012 2.725 2.730 2.717 2.730 288,122 +0.01(+0.20%)
Feb 16, 2012 2.742 2.744 2.717 2.725 722,114 -0.02(-0.61%)
Feb 15, 2012 2.725 2.744 2.725 2.742 484,685 +0.02(+0.72%)
Feb 14, 2012 2.730 2.736 2.717 2.722 571,072 -0.01(-0.41%)
Feb 13, 2012 2.747 2.747 2.733 2.733 356,793 -0.00(-0.10%)
Feb 10, 2012 2.744 2.747 2.728 2.736 976,659 -0.01(-0.51%)
Feb 09, 2012 2.753 2.764 2.742 2.750 423,784 +0.01(+0.36%)
Feb 08, 2012 2.743 2.749 2.737 2.740 660,503 +0.01(+0.41%)
Feb 07, 2012 2.726 2.740 2.710 2.729 609,377 +0.00(+0.10%)
Feb 06, 2012 2.743 2.749 2.721 2.726 631,842 -0.03(-1.01%)
Feb 03, 2012 2.790 2.790 2.743 2.754 898,428 -0.02(-0.90%)
Feb 02, 2012 2.765 2.784 2.754 2.779 933,202 +0.01(+0.50%)
Feb 01, 2012 2.765 2.790 2.749 2.765 590,937 +0.02(+0.60%)
Jan 31, 2012 2.762 2.765 2.740 2.749 347,738 +0.00(+0.00%)
Jan 30, 2012 2.754 2.757 2.740 2.749 510,414 -0.01(-0.20%)
Jan 27, 2012 2.732 2.754 2.729 2.754 731,637 +0.02(+0.91%)
Jan 26, 2012 2.726 2.737 2.704 2.729 671,121 +0.01(+0.20%)
Jan 25, 2012 2.715 2.737 2.707 2.724 1,068,113 +0.02(+0.72%)
Jan 24, 2012 2.699 2.710 2.688 2.704 586,385 +0.02(+0.62%)
Jan 23, 2012 2.718 2.718 2.677 2.688 663,661 -0.02(-0.72%)
Jan 20, 2012 2.696 2.743 2.696 2.707 998,410 +0.01(+0.41%)
Jan 19, 2012 2.677 2.710 2.677 2.696 759,582 +0.03(+1.14%)
Jan 18, 2012 2.635 2.671 2.635 2.665 533,608 +0.02(+0.63%)
Jan 17, 2012 2.657 2.665 2.643 2.649 663,314 +0.00(+0.10%)
Jan 13, 2012 2.638 2.649 2.632 2.646 546,506 +0.00(+0.10%)
Jan 12, 2012 2.610 2.649 2.607 2.643 516,111 +0.03(+1.16%)
Jan 11, 2012 2.635 2.635 2.599 2.613 578,036 -0.02(-0.58%)
Jan 10, 2012 2.612 2.636 2.611 2.628 564,540 +0.03(+1.06%)
Jan 09, 2012 2.576 2.609 2.570 2.601 623,567 +0.03(+1.18%)
Jan 06, 2012 2.570 2.570 2.562 2.570 403,285 +0.00(+0.00%)
Jan 05, 2012 2.576 2.576 2.559 2.570 794,104 -0.01(-0.21%)
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.