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

PIMCO Income Strategy Fund II (NY: PFN )

7.340 -0.030 (-0.41%)
Streaming Delayed Price Updated: 3:22 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 (%)
Jun 30, 2015 3.785 3.880 3.781 3.880 707,651 +0.10(+2.61%)
Jun 29, 2015 3.789 3.791 3.765 3.781 720,454 -0.04(-1.14%)
Jun 26, 2015 3.860 3.868 3.789 3.825 1,239,151 -0.06(-1.52%)
Jun 25, 2015 3.923 3.923 3.880 3.884 707,183 -0.04(-1.01%)
Jun 24, 2015 3.927 3.931 3.919 3.923 412,727 -0.00(-0.10%)
Jun 23, 2015 3.919 3.927 3.915 3.927 250,300 +0.00(+0.10%)
Jun 22, 2015 3.919 3.931 3.915 3.923 308,093 -0.00(-0.10%)
Jun 19, 2015 3.919 3.931 3.915 3.927 262,380 +0.01(+0.20%)
Jun 18, 2015 3.923 3.931 3.919 3.919 294,637 -0.01(-0.30%)
Jun 17, 2015 3.935 3.935 3.923 3.931 306,902 -0.01(-0.30%)
Jun 16, 2015 3.935 3.943 3.923 3.943 161,409 -0.00(-0.10%)
Jun 15, 2015 3.915 3.947 3.915 3.947 364,944 +0.02(+0.60%)
Jun 12, 2015 3.927 3.927 3.915 3.923 273,239 -0.01(-0.20%)
Jun 11, 2015 3.939 3.943 3.923 3.931 413,743 -0.01(-0.20%)
Jun 10, 2015 3.955 3.959 3.931 3.939 627,567 -0.01(-0.30%)
Jun 09, 2015 3.967 3.979 3.951 3.951 362,953 -0.03(-0.69%)
Jun 08, 2015 3.975 3.990 3.967 3.979 366,357 -0.02(-0.39%)
Jun 05, 2015 3.998 4.002 3.975 3.994 523,794 -0.02(-0.58%)
Jun 04, 2015 4.014 4.033 4.010 4.018 466,094 -0.00(-0.10%)
Jun 03, 2015 4.041 4.041 4.014 4.022 284,182 -0.01(-0.29%)
Jun 02, 2015 4.026 4.065 4.006 4.033 1,794,822 -0.01(-0.29%)
Jun 01, 2015 4.033 4.045 4.022 4.045 489,371 +0.02(+0.49%)
May 29, 2015 4.006 4.033 3.994 4.026 429,050 +0.02(+0.39%)
May 28, 2015 3.998 4.014 3.982 4.010 408,171 +0.00(+0.10%)
May 27, 2015 3.951 4.010 3.951 4.006 1,082,192 +0.06(+1.61%)
May 26, 2015 3.947 3.955 3.928 3.943 260,581 -0.02(-0.51%)
May 22, 2015 3.935 3.963 3.963 3.963 1,138,434 +0.04(+0.90%)
May 21, 2015 3.916 3.935 3.916 3.928 400,252 +0.01(+0.20%)
May 20, 2015 3.908 3.928 3.908 3.920 514,971 +0.00(+0.10%)
May 19, 2015 3.935 3.943 3.916 3.916 394,818 -0.01(-0.30%)
May 18, 2015 3.947 3.951 3.924 3.928 369,891 -0.01(-0.20%)
May 15, 2015 3.935 3.947 3.932 3.935 377,568 +0.00(+0.00%)
May 14, 2015 3.935 3.963 3.935 3.935 290,316 +0.00(+0.00%)
May 13, 2015 3.963 3.963 3.928 3.935 334,326 -0.01(-0.20%)
May 12, 2015 3.916 3.955 3.900 3.943 856,305 +0.01(+0.30%)
May 11, 2015 3.959 3.967 3.932 3.932 491,677 -0.04(-0.89%)
May 08, 2015 3.975 3.975 3.955 3.967 413,105 -0.01(-0.20%)
May 07, 2015 3.975 3.982 3.955 3.975 426,514 +0.00(+0.00%)
May 06, 2015 3.998 4.010 3.967 3.975 558,260 -0.01(-0.29%)
May 05, 2015 3.986 3.994 3.967 3.986 316,443 +0.00(+0.00%)
May 04, 2015 3.990 4.017 3.979 3.986 559,102 +0.01(+0.29%)
May 01, 2015 3.982 3.998 3.963 3.975 420,085 +0.00(+0.00%)
Apr 30, 2015 3.971 3.982 3.967 3.975 251,358 -0.01(-0.20%)
Apr 29, 2015 3.947 3.986 3.947 3.982 509,384 +0.03(+0.79%)
Apr 28, 2015 3.947 3.963 3.947 3.951 287,616 -0.00(-0.02%)
Apr 27, 2015 3.951 3.971 3.951 3.952 199,818 +0.00(+0.11%)
Apr 24, 2015 3.967 3.967 3.940 3.947 303,115 -0.01(-0.20%)
Apr 23, 2015 3.982 3.990 3.955 3.955 587,545 -0.01(-0.29%)
Apr 22, 2015 3.994 3.994 3.963 3.967 339,615 -0.02(-0.58%)
Apr 21, 2015 3.967 3.994 3.963 3.990 642,869 +0.02(+0.49%)
Apr 20, 2015 3.975 3.979 3.959 3.971 312,005 +0.01(+0.20%)
Apr 17, 2015 3.951 3.970 3.951 3.963 462,450 -0.00(-0.10%)
Apr 16, 2015 3.955 3.975 3.951 3.967 301,429 +0.01(+0.20%)
Apr 15, 2015 3.951 3.963 3.943 3.959 475,638 +0.02(+0.39%)
Apr 14, 2015 3.932 3.944 3.932 3.944 219,083 +0.01(+0.20%)
Apr 13, 2015 3.944 3.951 3.936 3.936 285,534 -0.01(-0.20%)
Apr 10, 2015 3.947 3.955 3.940 3.944 432,694 +0.00(+0.00%)
Apr 09, 2015 3.944 3.959 3.932 3.944 591,154 +0.01(+0.30%)
Apr 08, 2015 3.924 3.940 3.920 3.932 405,646 +0.01(+0.20%)
Apr 07, 2015 3.901 3.940 3.901 3.924 487,534 +0.02(+0.49%)
Apr 06, 2015 3.878 3.928 3.878 3.905 600,294 +0.02(+0.40%)
Apr 02, 2015 3.866 3.889 3.889 3.889 583,427 -0.00(-0.10%)
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.