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

PIMCO Income Strategy Fund II (NY: PFN )

7.290 -0.030 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2008 3.471 3.476 3.437 3.460 657,811 -0.01(-0.40%)
Jan 30, 2008 3.474 3.488 3.471 3.474 432,041 +0.00(+0.00%)
Jan 29, 2008 3.462 3.497 3.460 3.474 688,749 +0.00(+0.03%)
Jan 28, 2008 3.467 3.483 3.462 3.473 721,117 -0.01(-0.22%)
Jan 25, 2008 3.488 3.517 3.471 3.481 534,559 -0.00(-0.07%)
Jan 24, 2008 3.469 3.492 3.460 3.483 554,246 +0.03(+0.86%)
Jan 23, 2008 3.423 3.465 3.382 3.453 769,730 -0.01(-0.26%)
Jan 22, 2008 3.412 3.471 3.378 3.462 898,315 +0.00(+0.13%)
Jan 21, 2008 3.481 3.494 3.437 3.458 0 +0.00(+0.00%)
Jan 18, 2008 3.481 3.494 3.437 3.458 737,252 -0.02(-0.46%)
Jan 17, 2008 3.584 3.591 3.471 3.474 882,564 -0.10(-2.76%)
Jan 16, 2008 3.584 3.616 3.565 3.572 821,990 -0.01(-0.19%)
Jan 15, 2008 3.575 3.593 3.563 3.579 554,621 -0.01(-0.19%)
Jan 14, 2008 3.568 3.620 3.565 3.586 879,811 +0.02(+0.51%)
Jan 11, 2008 3.556 3.581 3.552 3.568 407,480 +0.01(+0.39%)
Jan 10, 2008 3.517 3.561 3.517 3.554 566,029 -0.01(-0.26%)
Jan 09, 2008 3.529 3.563 3.504 3.563 487,426 +0.02(+0.65%)
Jan 08, 2008 3.531 3.561 3.531 3.540 1,061,795 +0.01(+0.26%)
Jan 07, 2008 3.563 3.568 3.529 3.531 899,449 -0.04(-1.09%)
Jan 04, 2008 3.625 3.630 3.563 3.570 1,073,251 -0.06(-1.52%)
Jan 03, 2008 3.575 3.625 3.561 3.625 1,175,948 +0.05(+1.48%)
Jan 02, 2008 3.517 3.577 3.513 3.572 766,212 +0.06(+1.76%)
Jan 01, 2008 3.462 3.513 3.460 3.510 2,342,562 +0.00(+0.00%)
Dec 31, 2007 3.462 3.513 3.460 3.510 2,342,562 +0.06(+1.59%)
Dec 28, 2007 3.471 3.483 3.444 3.455 1,724,490 -0.00(-0.07%)
Dec 27, 2007 3.453 3.504 3.449 3.458 1,261,673 -0.00(-0.00%)
Dec 26, 2007 3.439 3.458 3.437 3.458 1,419,219 +0.01(+0.20%)
Dec 24, 2007 3.410 3.455 3.410 3.451 1,180,937 +0.04(+1.21%)
Dec 21, 2007 3.426 3.444 3.391 3.410 1,803,250 +0.01(+0.20%)
Dec 20, 2007 3.407 3.439 3.380 3.403 1,715,980 +0.02(+0.68%)
Dec 19, 2007 3.437 3.462 3.380 3.380 2,103,953 -0.06(-1.86%)
Dec 18, 2007 3.421 3.469 3.417 3.444 1,781,443 +0.02(+0.67%)
Dec 17, 2007 3.378 3.433 3.371 3.421 1,314,916 +0.04(+1.22%)
Dec 14, 2007 3.398 3.400 3.364 3.380 1,166,098 -0.02(-0.54%)
Dec 13, 2007 3.430 3.469 3.396 3.398 1,481,190 -0.09(-2.69%)
Dec 12, 2007 3.531 3.565 3.478 3.492 1,139,914 -0.03(-0.85%)
Dec 11, 2007 3.540 3.559 3.517 3.522 841,166 -0.04(-1.16%)
Dec 10, 2007 3.529 3.575 3.529 3.563 1,137,823 +0.03(+0.97%)
Dec 07, 2007 3.529 3.549 3.517 3.529 883,738 -0.02(-0.65%)
Dec 06, 2007 3.556 3.568 3.520 3.552 891,048 +0.01(+0.39%)
Dec 05, 2007 3.552 3.570 3.478 3.538 840,970 -0.01(-0.39%)
Dec 04, 2007 3.581 3.639 3.533 3.552 1,011,612 -0.08(-2.21%)
Dec 03, 2007 3.620 3.639 3.618 3.632 692,589 +0.00(+0.00%)
Nov 30, 2007 3.616 3.643 3.588 3.632 899,449 +0.03(+0.83%)
Nov 29, 2007 3.721 3.721 3.552 3.602 926,943 -0.01(-0.32%)
Nov 28, 2007 3.529 3.646 3.517 3.614 747,141 +0.08(+2.40%)
Nov 27, 2007 3.533 3.556 3.494 3.529 1,144,714 -0.01(-0.32%)
Nov 26, 2007 3.483 3.545 3.451 3.540 819,978 +0.04(+1.11%)
Nov 23, 2007 3.460 3.501 3.451 3.501 215,588 +0.04(+1.10%)
Nov 21, 2007 3.517 3.517 3.451 3.463 748,123 -0.05(-1.54%)
Nov 20, 2007 3.577 3.634 3.517 3.517 752,814 -0.04(-1.16%)
Nov 19, 2007 3.666 3.689 3.552 3.559 742,777 -0.11(-3.00%)
Nov 16, 2007 3.678 3.710 3.634 3.669 777,690 -0.01(-0.19%)
Nov 15, 2007 3.714 3.724 3.669 3.675 724,884 -0.04(-1.05%)
Nov 14, 2007 3.671 3.753 3.671 3.714 562,105 +0.04(+1.06%)
Nov 13, 2007 3.691 3.703 3.666 3.675 704,376 -0.02(-0.42%)
Nov 12, 2007 3.694 3.728 3.687 3.691 508,422 -0.03(-0.87%)
Nov 09, 2007 3.701 3.760 3.682 3.724 865,845 -0.02(-0.43%)
Nov 08, 2007 3.822 3.822 3.712 3.740 1,008,989 -0.05(-1.27%)
Nov 07, 2007 3.804 3.836 3.788 3.788 683,861 -0.07(-1.84%)
Nov 06, 2007 3.838 3.877 3.838 3.859 655,498 -0.00(-0.12%)
Nov 05, 2007 3.943 3.943 3.813 3.863 1,140,786 +0.03(+0.78%)
Nov 02, 2007 3.850 3.859 3.824 3.834 696,953 -0.00(-0.12%)
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.