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

PIMCO Income Strategy Fund II (NY: PFN )

7.370 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2007 4.363 4.397 4.363 4.393 552,936 +0.03(+0.63%)
Mar 29, 2007 4.358 4.365 4.347 4.365 298,070 +0.02(+0.53%)
Mar 28, 2007 4.361 4.365 4.333 4.342 478,310 -0.03(-0.58%)
Mar 27, 2007 4.349 4.367 4.347 4.367 572,139 +0.02(+0.47%)
Mar 26, 2007 4.358 4.374 4.335 4.347 597,887 -0.01(-0.16%)
Mar 23, 2007 4.335 4.363 4.335 4.354 486,601 +0.02(+0.53%)
Mar 22, 2007 4.308 4.342 4.308 4.331 646,765 +0.02(+0.51%)
Mar 21, 2007 4.331 4.349 4.296 4.309 763,288 -0.01(-0.24%)
Mar 20, 2007 4.326 4.338 4.319 4.319 603,124 -0.00(-0.05%)
Mar 19, 2007 4.345 4.349 4.315 4.322 679,497 -0.02(-0.37%)
Mar 16, 2007 4.322 4.354 4.322 4.338 453,434 +0.00(+0.11%)
Mar 15, 2007 4.319 4.333 4.319 4.333 346,512 +0.03(+0.59%)
Mar 14, 2007 4.317 4.331 4.296 4.308 699,135 -0.01(-0.21%)
Mar 13, 2007 4.347 4.358 4.306 4.317 670,768 -0.03(-0.69%)
Mar 12, 2007 4.328 4.351 4.317 4.347 554,682 +0.03(+0.58%)
Mar 09, 2007 4.331 4.333 4.319 4.322 626,254 +0.00(+0.00%)
Mar 08, 2007 4.310 4.333 4.299 4.322 698,699 -0.01(-0.16%)
Mar 07, 2007 4.296 4.335 4.296 4.328 540,280 +0.03(+0.69%)
Mar 06, 2007 4.303 4.338 4.287 4.299 1,288,294 -0.01(-0.16%)
Mar 05, 2007 4.345 4.351 4.287 4.306 737,103 -0.05(-1.05%)
Mar 02, 2007 4.386 4.390 4.345 4.351 830,059 -0.02(-0.47%)
Mar 01, 2007 4.406 4.406 4.356 4.372 876,756 -0.03(-0.73%)
Feb 28, 2007 4.342 4.406 4.340 4.404 1,084,489 +0.06(+1.42%)
Feb 27, 2007 4.411 4.413 4.303 4.342 929,125 -0.07(-1.61%)
Feb 26, 2007 4.395 4.416 4.395 4.413 450,379 +0.01(+0.16%)
Feb 23, 2007 4.397 4.420 4.395 4.406 816,094 +0.01(+0.16%)
Feb 22, 2007 4.393 4.436 4.393 4.399 673,823 -0.01(-0.31%)
Feb 21, 2007 4.432 4.434 4.413 4.413 597,451 -0.01(-0.31%)
Feb 20, 2007 4.441 4.448 4.427 4.427 490,529 -0.01(-0.26%)
Feb 16, 2007 4.448 4.448 4.420 4.438 404,119 +0.00(+0.05%)
Feb 15, 2007 4.420 4.441 4.420 4.436 697,826 +0.02(+0.52%)
Feb 14, 2007 4.432 4.454 4.413 4.413 959,356 -0.04(-0.93%)
Feb 13, 2007 4.436 4.457 4.416 4.454 648,878 +0.03(+0.78%)
Feb 12, 2007 4.411 4.425 4.411 4.420 471,698 +0.01(+0.21%)
Feb 09, 2007 4.411 4.422 4.402 4.411 653,748 -0.00(-0.05%)
Feb 08, 2007 4.406 4.416 4.395 4.413 479,619 -0.02(-0.52%)
Feb 07, 2007 4.422 4.438 4.422 4.436 669,459 +0.01(+0.31%)
Feb 06, 2007 4.448 4.450 4.422 4.422 734,485 -0.03(-0.57%)
Feb 05, 2007 4.422 4.448 4.422 4.448 486,165 +0.03(+0.57%)
Feb 02, 2007 4.436 4.448 4.420 4.422 596,578 +0.00(+0.00%)
Feb 01, 2007 4.441 4.452 4.413 4.422 679,933 -0.01(-0.31%)
Jan 31, 2007 4.429 4.443 4.429 4.436 416,339 +0.00(+0.00%)
Jan 30, 2007 4.441 4.448 4.429 4.436 516,278 -0.00(-0.10%)
Jan 29, 2007 4.448 4.457 4.429 4.441 413,720 -0.01(-0.31%)
Jan 26, 2007 4.416 4.454 4.406 4.454 905,996 +0.04(+0.93%)
Jan 25, 2007 4.395 4.425 4.395 4.413 468,272 +0.01(+0.26%)
Jan 24, 2007 4.418 4.420 4.390 4.402 696,517 -0.02(-0.47%)
Jan 23, 2007 4.386 4.429 4.386 4.422 774,198 +0.04(+0.84%)
Jan 22, 2007 4.390 4.399 4.386 4.386 459,107 -0.01(-0.16%)
Jan 19, 2007 4.404 4.404 4.377 4.393 515,841 -0.00(-0.05%)
Jan 18, 2007 4.404 4.409 4.386 4.395 554,682 +0.01(+0.16%)
Jan 17, 2007 4.386 4.395 4.370 4.388 615,780 +0.00(+0.10%)
Jan 16, 2007 4.354 4.383 4.354 4.383 700,881 +0.00(+0.05%)
Jan 12, 2007 4.386 4.386 4.370 4.381 423,758 -0.00(-0.10%)
Jan 11, 2007 4.393 4.393 4.367 4.386 605,306 -0.03(-0.57%)
Jan 10, 2007 4.399 4.418 4.381 4.411 693,462 +0.01(+0.31%)
Jan 09, 2007 4.374 4.402 4.363 4.397 544,208 +0.02(+0.52%)
Jan 08, 2007 4.356 4.399 4.356 4.374 790,782 +0.01(+0.26%)
Jan 05, 2007 4.354 4.365 4.338 4.363 554,682 +0.01(+0.34%)
Jan 04, 2007 4.324 4.363 4.324 4.348 600,506 +0.01(+0.29%)
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.