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 (%)
Dec 31, 2010 2.488 2.493 2.468 2.493 725,503 +0.02(+0.61%)
Dec 30, 2010 2.481 2.506 2.463 2.478 943,011 -0.01(-0.20%)
Dec 29, 2010 2.488 2.493 2.463 2.483 635,613 +0.01(+0.41%)
Dec 28, 2010 2.471 2.505 2.463 2.473 844,996 -0.01(-0.50%)
Dec 27, 2010 2.478 2.493 2.471 2.486 826,026 +0.02(+0.70%)
Dec 23, 2010 2.468 2.471 2.453 2.468 599,433 -0.01(-0.30%)
Dec 22, 2010 2.471 2.481 2.449 2.476 1,240,849 +0.03(+1.21%)
Dec 21, 2010 2.434 2.451 2.424 2.446 1,267,435 -0.01(-0.40%)
Dec 20, 2010 2.515 2.523 2.436 2.456 1,420,607 -0.09(-3.68%)
Dec 17, 2010 2.463 2.557 2.451 2.550 2,233,845 +0.09(+3.72%)
Dec 16, 2010 2.407 2.458 2.397 2.458 1,446,676 +0.06(+2.58%)
Dec 15, 2010 2.372 2.397 2.357 2.397 2,454,995 +0.02(+1.04%)
Dec 14, 2010 2.347 2.389 2.320 2.372 1,852,028 +0.02(+1.05%)
Dec 13, 2010 2.365 2.367 2.298 2.347 4,612,756 -0.03(-1.35%)
Dec 10, 2010 2.409 2.416 2.360 2.379 2,873,533 -0.05(-1.93%)
Dec 09, 2010 2.456 2.456 2.412 2.426 1,911,619 -0.03(-1.26%)
Dec 08, 2010 2.472 2.477 2.455 2.457 1,332,580 -0.01(-0.60%)
Dec 07, 2010 2.482 2.492 2.470 2.472 954,577 -0.01(-0.49%)
Dec 06, 2010 2.479 2.487 2.470 2.484 849,635 +0.01(+0.30%)
Dec 03, 2010 2.467 2.479 2.457 2.477 892,266 +0.01(+0.50%)
Dec 02, 2010 2.489 2.494 2.465 2.465 930,453 -0.04(-1.57%)
Dec 01, 2010 2.523 2.523 2.460 2.504 1,062,457 +0.01(+0.49%)
Nov 30, 2010 2.497 2.497 2.462 2.492 831,201 -0.01(-0.39%)
Nov 29, 2010 2.494 2.501 2.477 2.501 447,630 -0.00(-0.10%)
Nov 26, 2010 2.494 2.504 2.487 2.504 159,623 -0.00(-0.20%)
Nov 24, 2010 2.484 2.509 2.509 2.509 718,001 +0.02(+0.69%)
Nov 23, 2010 2.489 2.516 2.470 2.492 552,907 -0.02(-0.69%)
Nov 22, 2010 2.504 2.521 2.477 2.509 1,403,418 -0.01(-0.29%)
Nov 19, 2010 2.489 2.528 2.477 2.516 703,096 +0.03(+1.08%)
Nov 18, 2010 2.521 2.521 2.462 2.489 681,782 +0.02(+0.70%)
Nov 17, 2010 2.401 2.479 2.369 2.472 1,262,867 +0.08(+3.18%)
Nov 16, 2010 2.442 2.460 2.317 2.396 4,095,486 -0.07(-2.89%)
Nov 15, 2010 2.531 2.546 2.467 2.467 1,445,096 -0.07(-2.80%)
Nov 12, 2010 2.538 2.551 2.533 2.538 842,763 -0.02(-0.86%)
Nov 11, 2010 2.551 2.570 2.543 2.560 1,018,327 -0.02(-0.95%)
Nov 10, 2010 2.565 2.595 2.555 2.585 1,007,483 -0.03(-1.13%)
Nov 09, 2010 2.617 2.627 2.597 2.614 807,570 -0.00(-0.05%)
Nov 08, 2010 2.598 2.630 2.586 2.616 855,445 +0.01(+0.28%)
Nov 05, 2010 2.616 2.618 2.594 2.608 688,048 -0.01(-0.28%)
Nov 04, 2010 2.591 2.635 2.591 2.616 1,533,809 +0.02(+0.94%)
Nov 03, 2010 2.581 2.594 2.572 2.591 980,631 +0.02(+0.76%)
Nov 02, 2010 2.562 2.574 2.555 2.572 514,483 +0.02(+0.67%)
Nov 01, 2010 2.577 2.579 2.550 2.555 687,081 -0.00(-0.19%)
Oct 29, 2010 2.579 2.579 2.555 2.559 791,856 -0.01(-0.29%)
Oct 28, 2010 2.589 2.589 2.542 2.567 508,331 -0.01(-0.28%)
Oct 27, 2010 2.540 2.581 2.534 2.574 1,520,927 +0.03(+1.15%)
Oct 25, 2010 2.533 2.545 2.533 2.545 821,800 +0.01(+0.58%)
Oct 22, 2010 2.530 2.540 2.523 2.530 524,532 -0.01(-0.29%)
Oct 21, 2010 2.545 2.550 2.523 2.537 658,969 +0.01(+0.29%)
Oct 20, 2010 2.547 2.547 2.520 2.530 1,052,274 -0.00(-0.19%)
Oct 19, 2010 2.545 2.551 2.523 2.535 576,477 +0.00(+0.10%)
Oct 18, 2010 2.516 2.557 2.516 2.533 750,940 +0.01(+0.28%)
Oct 15, 2010 2.564 2.572 2.525 2.526 669,453 -0.05(-1.79%)
Oct 14, 2010 2.569 2.589 2.569 2.572 795,172 -0.01(-0.38%)
Oct 13, 2010 2.562 2.581 2.550 2.581 1,466,523 +0.03(+1.34%)
Oct 12, 2010 2.550 2.550 2.530 2.547 824,936 -0.00(-0.10%)
Oct 11, 2010 2.550 2.555 2.536 2.550 794,873 +0.01(+0.58%)
Oct 08, 2010 2.535 2.535 2.518 2.535 679,580 +0.02(+0.78%)
Oct 07, 2010 2.518 2.525 2.503 2.516 702,963 +0.01(+0.49%)
Oct 06, 2010 2.503 2.506 2.481 2.503 666,539 +0.01(+0.34%)
Oct 05, 2010 2.514 2.514 2.490 2.495 807,160 -0.00(-0.10%)
Oct 04, 2010 2.463 2.502 2.463 2.497 887,788 +0.03(+1.18%)
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.