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

PIMCO Income Strategy Fund II (NY: PFN )

7.440 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Jan 31, 2008 3.506 3.510 3.471 3.494 651,408 -0.01(-0.40%)
Jan 30, 2008 3.508 3.522 3.506 3.508 427,835 +0.00(+0.00%)
Jan 29, 2008 3.496 3.531 3.494 3.508 682,044 +0.00(+0.03%)
Jan 28, 2008 3.501 3.517 3.496 3.507 714,098 -0.01(-0.22%)
Jan 25, 2008 3.522 3.552 3.506 3.515 529,356 -0.00(-0.07%)
Jan 24, 2008 3.503 3.526 3.494 3.517 548,851 +0.03(+0.86%)
Jan 23, 2008 3.457 3.499 3.415 3.487 762,237 -0.01(-0.26%)
Jan 22, 2008 3.445 3.506 3.411 3.496 889,570 +0.00(+0.13%)
Jan 21, 2008 3.515 3.529 3.471 3.492 0 +0.00(+0.00%)
Jan 18, 2008 3.515 3.529 3.471 3.492 730,075 -0.02(-0.46%)
Jan 17, 2008 3.619 3.626 3.506 3.508 873,973 -0.10(-2.76%)
Jan 16, 2008 3.619 3.651 3.600 3.607 813,989 -0.01(-0.19%)
Jan 15, 2008 3.610 3.628 3.598 3.614 549,222 -0.01(-0.19%)
Jan 14, 2008 3.603 3.656 3.600 3.621 871,246 +0.02(+0.51%)
Jan 11, 2008 3.591 3.617 3.587 3.603 403,513 +0.01(+0.39%)
Jan 10, 2008 3.552 3.596 3.552 3.589 560,519 -0.01(-0.26%)
Jan 09, 2008 3.563 3.598 3.538 3.598 482,682 +0.02(+0.65%)
Jan 08, 2008 3.566 3.596 3.566 3.575 1,051,460 +0.01(+0.26%)
Jan 07, 2008 3.598 3.603 3.563 3.566 890,694 -0.04(-1.09%)
Jan 04, 2008 3.661 3.665 3.598 3.605 1,062,804 -0.06(-1.52%)
Jan 03, 2008 3.610 3.661 3.596 3.661 1,164,501 +0.05(+1.48%)
Jan 02, 2008 3.552 3.612 3.547 3.607 758,754 +0.06(+1.76%)
Jan 01, 2008 3.496 3.547 3.494 3.545 2,319,759 +0.00(+0.00%)
Dec 31, 2007 3.496 3.547 3.494 3.545 2,319,759 +0.06(+1.59%)
Dec 28, 2007 3.506 3.517 3.478 3.489 1,707,704 -0.00(-0.07%)
Dec 27, 2007 3.487 3.538 3.482 3.492 1,249,392 -0.00(-0.00%)
Dec 26, 2007 3.473 3.492 3.471 3.492 1,405,404 +0.01(+0.20%)
Dec 24, 2007 3.443 3.489 3.443 3.485 1,169,441 +0.04(+1.21%)
Dec 21, 2007 3.459 3.478 3.425 3.443 1,785,697 +0.01(+0.20%)
Dec 20, 2007 3.441 3.473 3.413 3.436 1,699,277 +0.02(+0.68%)
Dec 19, 2007 3.471 3.496 3.413 3.413 2,083,473 -0.06(-1.86%)
Dec 18, 2007 3.455 3.503 3.450 3.478 1,764,102 +0.02(+0.67%)
Dec 17, 2007 3.411 3.466 3.404 3.455 1,302,116 +0.04(+1.22%)
Dec 14, 2007 3.432 3.434 3.397 3.413 1,154,748 -0.02(-0.54%)
Dec 13, 2007 3.464 3.503 3.429 3.432 1,466,771 -0.09(-2.69%)
Dec 12, 2007 3.566 3.600 3.513 3.526 1,128,818 -0.03(-0.85%)
Dec 11, 2007 3.575 3.594 3.552 3.557 832,978 -0.04(-1.16%)
Dec 10, 2007 3.563 3.610 3.563 3.598 1,126,747 +0.03(+0.97%)
Dec 07, 2007 3.563 3.584 3.552 3.563 875,136 -0.02(-0.65%)
Dec 06, 2007 3.591 3.603 3.554 3.587 882,375 +0.01(+0.39%)
Dec 05, 2007 3.587 3.605 3.513 3.573 832,784 -0.01(-0.39%)
Dec 04, 2007 3.617 3.675 3.568 3.587 1,001,765 -0.08(-2.21%)
Dec 03, 2007 3.656 3.675 3.654 3.668 685,847 +0.00(+0.00%)
Nov 30, 2007 3.651 3.679 3.624 3.668 890,694 +0.03(+0.83%)
Nov 29, 2007 3.758 3.758 3.587 3.637 917,920 -0.01(-0.32%)
Nov 28, 2007 3.563 3.681 3.552 3.649 739,868 +0.09(+2.40%)
Nov 27, 2007 3.568 3.591 3.529 3.563 1,133,571 -0.01(-0.32%)
Nov 26, 2007 3.517 3.580 3.485 3.575 811,997 +0.04(+1.11%)
Nov 23, 2007 3.494 3.536 3.485 3.536 213,490 +0.04(+1.10%)
Nov 21, 2007 3.552 3.552 3.485 3.497 740,840 -0.05(-1.54%)
Nov 20, 2007 3.612 3.670 3.552 3.552 745,486 -0.04(-1.16%)
Nov 19, 2007 3.702 3.725 3.587 3.594 735,546 -0.11(-3.00%)
Nov 16, 2007 3.714 3.746 3.670 3.705 770,120 -0.01(-0.19%)
Nov 15, 2007 3.751 3.760 3.705 3.712 717,828 -0.04(-1.05%)
Nov 14, 2007 3.707 3.790 3.707 3.751 556,634 +0.04(+1.06%)
Nov 13, 2007 3.728 3.739 3.702 3.712 697,520 -0.02(-0.42%)
Nov 12, 2007 3.730 3.765 3.723 3.727 503,473 -0.03(-0.87%)
Nov 09, 2007 3.737 3.797 3.718 3.760 857,417 -0.02(-0.43%)
Nov 08, 2007 3.860 3.860 3.749 3.776 999,168 -0.05(-1.27%)
Nov 07, 2007 3.841 3.874 3.825 3.825 677,204 -0.07(-1.84%)
Nov 06, 2007 3.876 3.915 3.876 3.897 649,117 -0.00(-0.12%)
Nov 05, 2007 3.982 3.982 3.850 3.901 1,129,682 +0.03(+0.78%)
Nov 02, 2007 3.887 3.897 3.862 3.871 690,169 -0.00(-0.12%)
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.