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

PIMCO Income Strategy Fund II (NY: PFN )

7.330 -0.040 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2012 3.372 3.440 3.366 3.422 1,032,433 +0.01(+0.18%)
Dec 28, 2012 3.428 3.447 3.416 3.416 1,005,679 -0.03(-0.90%)
Dec 27, 2012 3.440 3.447 3.422 3.447 628,518 +0.02(+0.63%)
Dec 26, 2012 3.431 3.453 3.406 3.425 1,016,261 -0.00(-0.09%)
Dec 24, 2012 3.541 3.541 3.416 3.428 951,692 +0.00(+0.00%)
Dec 21, 2012 3.366 3.458 3.366 3.428 744,175 -0.01(-0.26%)
Dec 20, 2012 3.443 3.467 3.434 3.437 800,445 -0.01(-0.43%)
Dec 19, 2012 3.422 3.452 3.413 3.452 1,267,989 +0.09(+2.64%)
Dec 18, 2012 3.372 3.387 3.351 3.363 1,168,872 -0.01(-0.26%)
Dec 17, 2012 3.378 3.381 3.357 3.372 984,269 -0.00(-0.09%)
Dec 14, 2012 3.348 3.393 3.348 3.375 596,158 +0.02(+0.53%)
Dec 13, 2012 3.357 3.372 3.351 3.357 800,587 +0.00(+0.00%)
Dec 12, 2012 3.363 3.381 3.357 3.357 526,023 -0.01(-0.18%)
Dec 11, 2012 3.375 3.401 3.348 3.363 812,011 +0.01(+0.27%)
Dec 10, 2012 3.369 3.378 3.354 3.354 598,797 -0.01(-0.26%)
Dec 07, 2012 3.351 3.377 3.351 3.363 392,784 +0.00(+0.09%)
Dec 06, 2012 3.360 3.369 3.354 3.360 444,686 +0.00(+0.00%)
Dec 05, 2012 3.369 3.380 3.360 3.360 539,513 -0.01(-0.26%)
Dec 04, 2012 3.369 3.380 3.345 3.369 462,268 +0.01(+0.44%)
Nov 30, 2012 3.354 3.375 3.354 3.354 502,927 +0.00(+0.00%)
Nov 29, 2012 3.360 3.378 3.354 3.354 610,415 -0.01(-0.18%)
Nov 28, 2012 3.360 3.371 3.343 3.360 567,204 -0.00(-0.09%)
Nov 27, 2012 3.322 3.366 3.316 3.363 1,020,204 +0.04(+1.06%)
Nov 26, 2012 3.298 3.336 3.286 3.328 694,735 +0.00(+0.00%)
Nov 23, 2012 3.333 3.333 3.307 3.328 384,749 +0.00(+0.00%)
Nov 21, 2012 3.310 3.333 3.277 3.328 723,976 +0.01(+0.44%)
Nov 20, 2012 3.272 3.319 3.266 3.313 1,008,355 +0.04(+1.35%)
Nov 19, 2012 3.272 3.319 3.263 3.269 950,366 +0.01(+0.18%)
Nov 16, 2012 3.201 3.286 3.177 3.263 1,232,056 +0.05(+1.56%)
Nov 15, 2012 3.192 3.236 3.154 3.213 2,394,608 +0.02(+0.65%)
Nov 14, 2012 3.313 3.328 3.180 3.192 3,068,801 -0.15(-4.57%)
Nov 13, 2012 3.342 3.354 3.328 3.345 776,323 +0.01(+0.18%)
Nov 12, 2012 3.316 3.351 3.313 3.339 501,577 +0.02(+0.53%)
Nov 09, 2012 3.330 3.339 3.316 3.322 1,037,256 -0.03(-0.79%)
Nov 08, 2012 3.342 3.372 3.339 3.348 920,037 -0.01(-0.44%)
Nov 07, 2012 3.299 3.366 3.299 3.363 944,248 +0.03(+0.96%)
Nov 06, 2012 3.313 3.354 3.313 3.331 541,739 +0.01(+0.35%)
Nov 05, 2012 3.334 3.348 3.319 3.319 626,297 -0.02(-0.70%)
Nov 02, 2012 3.389 3.389 3.337 3.342 400,880 -0.02(-0.61%)
Nov 01, 2012 3.339 3.363 3.334 3.363 703,288 +0.03(+0.88%)
Oct 31, 2012 3.339 3.342 3.313 3.334 357,322 +0.01(+0.18%)
Oct 26, 2012 3.322 3.328 3.328 3.328 624,647 +0.01(+0.26%)
Oct 25, 2012 3.331 3.331 3.287 3.319 641,703 +0.00(+0.09%)
Oct 24, 2012 3.322 3.337 3.307 3.316 438,786 +0.00(+0.00%)
Oct 23, 2012 3.319 3.322 3.272 3.316 795,424 -0.02(-0.53%)
Oct 19, 2012 3.304 3.339 3.304 3.334 319,864 +0.02(+0.62%)
Oct 18, 2012 3.328 3.328 3.313 3.313 536,296 -0.02(-0.61%)
Oct 17, 2012 3.331 3.348 3.325 3.334 403,409 +0.01(+0.18%)
Oct 16, 2012 3.301 3.348 3.301 3.328 636,278 +0.03(+0.80%)
Oct 15, 2012 3.301 3.316 3.278 3.301 969,870 +0.01(+0.36%)
Oct 12, 2012 3.281 3.313 3.261 3.290 803,967 +0.03(+0.81%)
Oct 11, 2012 3.225 3.301 3.220 3.263 1,082,666 +0.03(+0.97%)
Oct 10, 2012 3.301 3.304 3.208 3.232 3,129,112 -0.07(-2.19%)
Oct 09, 2012 3.398 3.407 3.304 3.304 1,188,511 -0.08(-2.42%)
Oct 08, 2012 3.343 3.392 3.343 3.386 803,651 +0.03(+0.86%)
Oct 05, 2012 3.340 3.366 3.337 3.357 336,446 +0.01(+0.35%)
Oct 04, 2012 3.337 3.349 3.331 3.346 565,897 +0.01(+0.17%)
Oct 03, 2012 3.337 3.347 3.331 3.340 689,411 +0.00(+0.09%)
Oct 02, 2012 3.325 3.337 3.325 3.337 689,656 +0.01(+0.26%)
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.