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 (%)
Aug 29, 2008 2.913 2.919 2.906 2.908 397,963 -0.00(-0.08%)
Aug 28, 2008 2.933 2.942 2.908 2.910 419,306 -0.00(-0.16%)
Aug 27, 2008 2.977 2.977 2.910 2.915 347,033 -0.01(-0.47%)
Aug 26, 2008 2.926 2.933 2.906 2.929 326,292 +0.02(+0.79%)
Aug 25, 2008 2.903 2.910 2.887 2.906 366,831 -0.01(-0.39%)
Aug 22, 2008 2.922 2.924 2.901 2.917 308,523 +0.01(+0.47%)
Aug 21, 2008 2.878 2.913 2.864 2.903 897,589 +0.01(+0.24%)
Aug 20, 2008 2.917 2.922 2.878 2.897 462,010 -0.01(-0.39%)
Aug 19, 2008 2.917 2.922 2.897 2.908 335,818 -0.01(-0.39%)
Aug 18, 2008 2.933 2.949 2.910 2.919 397,622 -0.00(-0.16%)
Aug 15, 2008 2.910 2.931 2.907 2.924 0 +0.01(+0.47%)
Aug 14, 2008 2.876 2.911 2.876 2.910 271,042 +0.03(+0.95%)
Aug 13, 2008 2.883 2.890 2.864 2.883 254,482 +0.00(+0.00%)
Aug 12, 2008 2.883 2.887 2.867 2.883 456,533 +0.00(+0.00%)
Aug 11, 2008 2.908 2.910 2.876 2.883 397,086 +0.01(+0.24%)
Aug 08, 2008 2.901 2.901 2.872 2.876 484,549 -0.00(-0.16%)
Aug 07, 2008 2.933 2.933 2.874 2.881 427,257 -0.08(-2.71%)
Aug 06, 2008 2.988 2.993 2.958 2.961 300,162 -0.02(-0.54%)
Aug 05, 2008 2.979 2.979 2.958 2.977 228,971 +0.01(+0.46%)
Aug 04, 2008 2.954 2.970 2.922 2.963 378,928 +0.01(+0.31%)
Aug 01, 2008 2.942 2.970 2.936 2.954 375,782 +0.02(+0.70%)
Jul 31, 2008 2.945 2.945 2.922 2.933 651,681 -0.03(-1.08%)
Jul 30, 2008 2.970 2.986 2.958 2.965 334,033 -0.00(-0.15%)
Jul 29, 2008 2.970 2.979 2.936 2.970 559,889 +0.02(+0.62%)
Jul 28, 2008 2.933 2.963 2.915 2.952 342,381 +0.02(+0.70%)
Jul 25, 2008 2.940 2.940 2.910 2.931 289,462 +0.00(+0.00%)
Jul 24, 2008 2.979 2.979 2.919 2.931 625,455 -0.03(-1.08%)
Jul 23, 2008 2.979 3.007 2.956 2.963 456,415 -0.02(-0.77%)
Jul 22, 2008 2.899 2.986 2.899 2.986 622,850 +0.05(+1.72%)
Jul 21, 2008 2.924 2.947 2.908 2.936 968,112 +0.04(+1.43%)
Jul 18, 2008 2.899 2.899 2.858 2.894 474,307 +0.00(+0.08%)
Jul 17, 2008 3.043 3.043 2.844 2.892 468,630 +0.05(+1.86%)
Jul 16, 2008 2.752 2.839 2.752 2.839 585,073 +0.07(+2.48%)
Jul 15, 2008 2.798 2.798 2.727 2.771 1,271,739 -0.06(-2.11%)
Jul 14, 2008 2.876 2.890 2.807 2.830 848,086 -0.05(-1.75%)
Jul 11, 2008 2.892 2.913 2.874 2.881 715,283 -0.03(-0.95%)
Jul 10, 2008 2.936 2.936 2.903 2.908 552,606 -0.04(-1.32%)
Jul 09, 2008 2.926 2.998 2.924 2.947 582,629 +0.02(+0.78%)
Jul 08, 2008 2.892 2.924 2.892 2.924 384,566 -0.01(-0.23%)
Jul 07, 2008 3.011 3.032 2.910 2.931 1,154,340 -0.08(-2.59%)
Jul 04, 2008 3.036 3.036 3.009 3.009 489,196 +0.00(+0.00%)
Jul 03, 2008 3.036 3.036 3.009 3.009 489,196 -0.01(-0.45%)
Jul 02, 2008 3.036 3.036 3.020 3.023 458,113 -0.00(-0.08%)
Jul 01, 2008 2.988 3.041 2.984 3.025 629,059 -0.00(-0.08%)
Jun 30, 2008 3.096 3.105 3.027 3.027 692,736 -0.06(-1.93%)
Jun 27, 2008 3.123 3.133 3.084 3.087 676,131 -0.03(-1.03%)
Jun 26, 2008 3.181 3.181 3.117 3.119 598,260 -0.05(-1.73%)
Jun 25, 2008 3.169 3.188 3.165 3.174 371,475 +0.01(+0.22%)
Jun 24, 2008 3.192 3.201 3.146 3.167 798,326 -0.02(-0.58%)
Jun 23, 2008 3.222 3.233 3.183 3.185 641,518 -0.03(-0.93%)
Jun 20, 2008 3.266 3.279 3.211 3.215 618,914 -0.06(-1.75%)
Jun 19, 2008 3.243 3.272 3.236 3.272 585,295 +0.04(+1.20%)
Jun 18, 2008 3.266 3.270 3.224 3.233 460,513 -0.03(-0.84%)
Jun 17, 2008 3.254 3.268 3.247 3.261 342,438 +0.02(+0.64%)
Jun 16, 2008 3.236 3.249 3.229 3.240 342,050 -0.00(-0.07%)
Jun 13, 2008 3.211 3.254 3.211 3.243 408,798 +0.03(+0.86%)
Jun 12, 2008 3.208 3.229 3.192 3.215 469,092 -0.00(-0.14%)
Jun 11, 2008 3.256 3.268 3.217 3.220 997,000 -0.05(-1.54%)
Jun 10, 2008 3.311 3.323 3.268 3.270 835,723 -0.05(-1.59%)
Jun 09, 2008 3.293 3.332 3.284 3.323 868,181 +0.02(+0.55%)
Jun 06, 2008 3.327 3.329 3.302 3.304 418,581 -0.02(-0.69%)
Jun 05, 2008 3.325 3.346 3.323 3.327 548,439 -0.01(-0.27%)
Jun 04, 2008 3.346 3.350 3.323 3.337 599,582 -0.00(-0.07%)
Jun 03, 2008 3.353 3.366 3.323 3.339 821,122 +0.01(+0.34%)
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.