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

PIMCO Income Strategy Fund II (NY: PFN )

7.365 +0.015 (+0.20%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 20, 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 29, 2010 2.404 2.404 2.250 2.275 1,259,963 -0.08(-3.20%)
Jan 28, 2010 2.393 2.393 2.317 2.351 1,194,021 -0.02(-0.91%)
Jan 27, 2010 2.395 2.395 2.358 2.372 1,238,348 -0.01(-0.48%)
Jan 26, 2010 2.381 2.391 2.354 2.384 1,613,215 +0.01(+0.49%)
Jan 25, 2010 2.347 2.379 2.321 2.372 1,466,903 +0.04(+1.58%)
Jan 22, 2010 2.326 2.370 2.312 2.335 1,586,009 +0.03(+1.20%)
Jan 21, 2010 2.285 2.308 2.280 2.308 1,053,830 +0.03(+1.11%)
Jan 20, 2010 2.271 2.287 2.262 2.282 1,005,061 +0.01(+0.61%)
Jan 19, 2010 2.252 2.278 2.245 2.268 1,006,991 +0.03(+1.55%)
Jan 15, 2010 2.241 2.234 2.234 2.234 753,897 +0.01(+0.41%)
Jan 14, 2010 2.227 2.234 2.218 2.225 816,261 +0.01(+0.52%)
Jan 13, 2010 2.206 2.234 2.202 2.213 698,283 -0.00(-0.21%)
Jan 12, 2010 2.222 2.243 2.192 2.218 696,778 -0.02(-0.74%)
Jan 11, 2010 2.221 2.250 2.221 2.234 1,208,250 +0.02(+0.72%)
Jan 08, 2010 2.191 2.227 2.184 2.218 1,246,481 +0.00(+0.21%)
Jan 07, 2010 2.193 2.223 2.188 2.214 1,140,463 +0.03(+1.58%)
Jan 06, 2010 2.161 2.200 2.150 2.179 1,755,118 +0.03(+1.39%)
Jan 05, 2010 2.237 2.240 2.092 2.150 3,136,855 -0.10(-4.38%)
Jan 04, 2010 2.266 2.271 2.239 2.248 1,283,442 -0.02(-0.71%)
Dec 31, 2009 2.292 2.264 2.264 2.264 1,279,458 -0.02(-0.80%)
Dec 30, 2009 2.351 2.353 2.260 2.282 1,140,769 -0.06(-2.54%)
Dec 29, 2009 2.353 2.353 2.298 2.342 1,121,913 +0.01(+0.39%)
Dec 28, 2009 2.333 2.353 2.278 2.333 1,326,932 +0.01(+0.49%)
Dec 24, 2009 2.315 2.331 2.296 2.321 586,870 +0.01(+0.50%)
Dec 23, 2009 2.310 2.315 2.241 2.310 1,224,575 -0.16(-6.49%)
Dec 22, 2009 2.489 2.489 2.425 2.470 1,475,051 +0.01(+0.28%)
Dec 21, 2009 2.498 2.509 2.443 2.463 2,078,635 +0.05(+1.99%)
Dec 18, 2009 2.413 2.429 2.406 2.415 1,071,760 +0.01(+0.57%)
Dec 17, 2009 2.383 2.411 2.379 2.402 1,820,461 +0.03(+1.35%)
Dec 16, 2009 2.374 2.383 2.356 2.370 1,159,616 +0.04(+1.57%)
Dec 15, 2009 2.308 2.349 2.308 2.333 1,109,720 +0.00(+0.20%)
Dec 14, 2009 2.321 2.360 2.305 2.328 830,391 +0.01(+0.49%)
Dec 11, 2009 2.292 2.317 2.285 2.317 544,084 +0.03(+1.30%)
Dec 10, 2009 2.312 2.312 2.282 2.287 616,400 -0.01(-0.50%)
Dec 09, 2009 2.305 2.305 2.289 2.298 718,390 -0.01(-0.50%)
Dec 08, 2009 2.324 2.324 2.280 2.310 824,242 +0.01(+0.60%)
Dec 07, 2009 2.289 2.305 2.282 2.296 538,943 +0.02(+0.81%)
Dec 04, 2009 2.292 2.292 2.271 2.278 684,139 +0.00(+0.20%)
Dec 03, 2009 2.262 2.292 2.248 2.273 852,485 +0.01(+0.30%)
Dec 02, 2009 2.292 2.294 2.260 2.266 755,775 -0.01(-0.50%)
Dec 01, 2009 2.315 2.315 2.273 2.278 695,153 -0.01(-0.40%)
Nov 30, 2009 2.287 2.287 2.264 2.287 633,148 +0.00(+0.00%)
Nov 27, 2009 2.255 2.292 2.237 2.287 329,792 +0.01(+0.30%)
Nov 25, 2009 2.287 2.296 2.271 2.280 660,937 +0.00(+0.10%)
Nov 24, 2009 2.280 2.285 2.271 2.278 628,894 +0.00(+0.10%)
Nov 23, 2009 2.276 2.280 2.269 2.276 838,180 +0.00(+0.20%)
Nov 20, 2009 2.269 2.280 2.260 2.271 531,935 +0.00(+0.00%)
Nov 19, 2009 2.278 2.280 2.262 2.271 843,094 -0.00(-0.10%)
Nov 18, 2009 2.255 2.276 2.227 2.273 1,032,237 +0.02(+1.02%)
Nov 17, 2009 2.273 2.276 2.243 2.250 605,853 -0.01(-0.41%)
Nov 16, 2009 2.266 2.269 2.237 2.260 665,109 +0.02(+0.92%)
Nov 13, 2009 2.257 2.266 2.223 2.239 483,746 -0.00(-0.20%)
Nov 12, 2009 2.200 2.257 2.200 2.243 1,487,313 +0.05(+2.41%)
Nov 11, 2009 2.193 2.200 2.177 2.191 518,272 +0.01(+0.63%)
Nov 10, 2009 2.200 2.209 2.161 2.177 511,944 -0.02(-0.94%)
Nov 09, 2009 2.227 2.234 2.175 2.198 642,103 +0.02(+1.05%)
Nov 06, 2009 2.145 2.175 2.143 2.175 491,378 +0.03(+1.17%)
Nov 05, 2009 2.129 2.150 2.108 2.150 680,129 +0.02(+0.97%)
Nov 04, 2009 2.170 2.170 2.115 2.129 547,400 -0.01(-0.64%)
Nov 03, 2009 2.099 2.145 2.099 2.143 405,691 +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.