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 (%)
Nov 30, 2009 2.309 2.309 2.286 2.309 627,038 +0.00(+0.00%)
Nov 27, 2009 2.277 2.314 2.258 2.309 326,609 +0.01(+0.30%)
Nov 25, 2009 2.309 2.319 2.293 2.302 654,558 +0.00(+0.10%)
Nov 24, 2009 2.302 2.307 2.293 2.300 622,824 +0.00(+0.10%)
Nov 23, 2009 2.298 2.302 2.291 2.298 830,091 +0.00(+0.20%)
Nov 20, 2009 2.291 2.302 2.282 2.293 526,801 +0.00(+0.00%)
Nov 19, 2009 2.300 2.302 2.284 2.293 834,957 -0.00(-0.10%)
Nov 18, 2009 2.277 2.298 2.249 2.295 1,022,276 +0.02(+1.02%)
Nov 17, 2009 2.295 2.298 2.265 2.272 600,006 -0.01(-0.41%)
Nov 16, 2009 2.288 2.291 2.258 2.282 658,690 +0.02(+0.92%)
Nov 13, 2009 2.279 2.288 2.245 2.261 479,077 -0.00(-0.20%)
Nov 12, 2009 2.221 2.279 2.221 2.265 1,472,960 +0.05(+2.41%)
Nov 11, 2009 2.214 2.221 2.198 2.212 513,270 +0.01(+0.63%)
Nov 10, 2009 2.221 2.231 2.182 2.198 507,004 -0.02(-0.94%)
Nov 09, 2009 2.249 2.256 2.196 2.219 635,906 +0.02(+1.05%)
Nov 06, 2009 2.166 2.196 2.164 2.196 486,636 +0.03(+1.17%)
Nov 05, 2009 2.150 2.170 2.129 2.170 673,565 +0.02(+0.97%)
Nov 04, 2009 2.191 2.191 2.136 2.150 542,117 -0.01(-0.64%)
Nov 03, 2009 2.120 2.166 2.120 2.164 401,776 +0.00(+0.00%)
Nov 02, 2009 2.129 2.164 2.115 2.164 851,773 +0.06(+2.86%)
Oct 30, 2009 2.261 2.261 2.085 2.103 1,560,828 -0.14(-6.29%)
Oct 29, 2009 2.265 2.270 2.234 2.245 503,715 +0.01(+0.62%)
Oct 28, 2009 2.275 2.277 2.214 2.231 628,473 -0.04(-1.73%)
Oct 27, 2009 2.263 2.270 2.245 2.270 469,872 +0.01(+0.31%)
Oct 26, 2009 2.279 2.282 2.256 2.263 685,977 -0.00(-0.20%)
Oct 23, 2009 2.261 2.268 2.249 2.268 635,565 -0.00(-0.10%)
Oct 22, 2009 2.247 2.277 2.235 2.270 938,314 +0.03(+1.13%)
Oct 21, 2009 2.212 2.251 2.212 2.245 740,521 +0.02(+1.04%)
Oct 20, 2009 2.221 2.226 2.207 2.221 444,439 +0.01(+0.31%)
Oct 19, 2009 2.212 2.219 2.203 2.214 377,981 +0.01(+0.53%)
Oct 16, 2009 2.221 2.221 2.189 2.203 678,103 -0.01(-0.31%)
Oct 15, 2009 2.242 2.256 2.177 2.210 722,452 -0.05(-2.05%)
Oct 14, 2009 2.251 2.275 2.251 2.256 749,134 +0.02(+0.83%)
Oct 13, 2009 2.242 2.258 2.228 2.238 401,261 +0.00(+0.00%)
Oct 12, 2009 2.258 2.268 2.207 2.238 717,603 -0.00(-0.21%)
Oct 09, 2009 2.219 2.272 2.217 2.242 685,346 +0.03(+1.36%)
Oct 08, 2009 2.198 2.217 2.198 2.212 405,635 +0.01(+0.31%)
Oct 07, 2009 2.166 2.217 2.166 2.205 607,422 +0.03(+1.60%)
Oct 06, 2009 2.219 2.219 2.164 2.170 632,025 -0.02(-0.85%)
Oct 05, 2009 2.103 2.207 2.103 2.189 1,119,422 +0.10(+4.88%)
Oct 02, 2009 2.212 2.212 2.085 2.087 1,336,689 -0.15(-6.53%)
Oct 01, 2009 2.291 2.291 2.210 2.233 959,292 -0.06(-2.62%)
Sep 30, 2009 2.286 2.295 2.270 2.293 947,437 +0.01(+0.48%)
Sep 29, 2009 2.307 2.307 2.270 2.282 1,249,163 +0.03(+1.26%)
Sep 28, 2009 2.238 2.291 2.238 2.254 1,558,270 +0.01(+0.41%)
Sep 25, 2009 2.152 2.263 2.145 2.245 1,893,574 +0.08(+3.52%)
Sep 24, 2009 2.175 2.187 2.143 2.168 847,667 -0.01(-0.53%)
Sep 23, 2009 2.189 2.196 2.164 2.180 887,829 +0.01(+0.43%)
Sep 22, 2009 2.129 2.173 2.129 2.170 621,485 +0.03(+1.19%)
Sep 21, 2009 2.145 2.150 2.120 2.145 514,433 +0.00(+0.11%)
Sep 18, 2009 2.147 2.159 2.122 2.143 812,416 +0.02(+0.87%)
Sep 17, 2009 2.094 2.126 2.094 2.124 852,443 +0.03(+1.44%)
Sep 16, 2009 2.089 2.120 2.085 2.094 838,475 +0.02(+0.89%)
Sep 15, 2009 2.043 2.083 2.036 2.076 1,092,075 +0.04(+2.13%)
Sep 14, 2009 1.992 2.036 1.990 2.032 1,007,366 +0.04(+2.25%)
Sep 11, 2009 1.990 1.999 1.965 1.988 920,021 +0.00(+0.23%)
Sep 10, 2009 2.004 2.006 1.971 1.983 673,280 -0.01(-0.46%)
Sep 09, 2009 1.971 1.997 1.960 1.992 651,944 +0.01(+0.58%)
Sep 08, 2009 1.967 1.981 1.960 1.981 760,707 +0.03(+1.54%)
Sep 04, 2009 1.948 1.967 1.946 1.951 564,914 -0.01(-0.59%)
Sep 03, 2009 1.946 1.962 1.934 1.962 442,533 +0.01(+0.71%)
Sep 02, 2009 1.971 1.971 1.934 1.948 817,489 +0.00(+0.00%)
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.