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

PIMCO Income Strategy Fund II (NY: PFN )

7.430 +0.050 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2012 2.823 2.834 2.817 2.834 512,626 +0.01(+0.30%)
Apr 27, 2012 2.820 2.831 2.817 2.825 550,255 +0.00(+0.00%)
Apr 26, 2012 2.839 2.839 2.823 2.825 291,531 -0.01(-0.50%)
Apr 25, 2012 2.837 2.842 2.816 2.839 624,390 +0.02(+0.60%)
Apr 24, 2012 2.820 2.828 2.817 2.823 431,075 +0.00(+0.00%)
Apr 23, 2012 2.820 2.828 2.817 2.823 392,883 +0.00(+0.00%)
Apr 20, 2012 2.823 2.823 2.814 2.823 365,648 +0.00(+0.00%)
Apr 19, 2012 2.811 2.823 2.811 2.823 288,155 +0.01(+0.20%)
Apr 18, 2012 2.808 2.823 2.808 2.817 511,995 -0.00(-0.10%)
Apr 17, 2012 2.828 2.848 2.811 2.820 702,866 +0.00(+0.00%)
Apr 16, 2012 2.828 2.837 2.808 2.820 447,521 -0.01(-0.40%)
Apr 13, 2012 2.834 2.839 2.814 2.831 399,632 +0.01(+0.30%)
Apr 12, 2012 2.828 2.834 2.817 2.823 656,131 -0.02(-0.79%)
Apr 11, 2012 2.842 2.859 2.839 2.845 260,283 +0.01(+0.30%)
Apr 10, 2012 2.865 2.868 2.831 2.837 350,244 -0.03(-0.94%)
Apr 09, 2012 2.841 2.866 2.827 2.863 267,923 +0.01(+0.49%)
Apr 05, 2012 2.841 2.849 2.821 2.849 440,120 +0.02(+0.59%)
Apr 04, 2012 2.861 2.863 2.821 2.833 565,586 -0.02(-0.79%)
Apr 03, 2012 2.877 2.880 2.847 2.855 419,906 -0.01(-0.49%)
Apr 02, 2012 2.866 2.875 2.861 2.869 468,320 +0.02(+0.69%)
Mar 30, 2012 2.858 2.866 2.849 2.849 334,510 +0.01(+0.20%)
Mar 29, 2012 2.858 2.869 2.830 2.844 484,415 -0.02(-0.59%)
Mar 28, 2012 2.852 2.861 2.849 2.861 503,570 +0.01(+0.49%)
Mar 27, 2012 2.835 2.849 2.824 2.847 878,347 +0.01(+0.40%)
Mar 26, 2012 2.833 2.841 2.827 2.835 621,912 +0.01(+0.20%)
Mar 23, 2012 2.805 2.830 2.788 2.830 703,803 +0.03(+0.90%)
Mar 22, 2012 2.821 2.830 2.799 2.805 935,639 -0.01(-0.50%)
Mar 21, 2012 2.805 2.819 2.802 2.819 611,287 +0.02(+0.70%)
Mar 20, 2012 2.793 2.813 2.791 2.799 748,894 -0.01(-0.20%)
Mar 19, 2012 2.785 2.805 2.777 2.805 386,276 +0.03(+1.01%)
Mar 16, 2012 2.793 2.805 2.763 2.777 1,056,352 -0.03(-1.00%)
Mar 15, 2012 2.821 2.824 2.791 2.805 918,716 -0.01(-0.36%)
Mar 14, 2012 2.830 2.835 2.805 2.815 1,033,579 -0.02(-0.83%)
Mar 13, 2012 2.844 2.858 2.816 2.838 660,007 -0.01(-0.20%)
Mar 12, 2012 2.824 2.852 2.819 2.844 650,576 +0.00(+0.10%)
Mar 09, 2012 2.849 2.849 2.827 2.841 460,593 +0.00(+0.10%)
Mar 08, 2012 2.802 2.841 2.785 2.838 585,828 +0.04(+1.45%)
Mar 07, 2012 2.764 2.809 2.764 2.798 449,150 +0.05(+1.93%)
Mar 06, 2012 2.800 2.800 2.745 2.745 1,361,695 -0.06(-1.99%)
Mar 05, 2012 2.831 2.839 2.800 2.800 1,088,538 -0.03(-1.18%)
Mar 02, 2012 2.789 2.848 2.789 2.834 1,570,157 +0.04(+1.29%)
Mar 01, 2012 2.792 2.800 2.789 2.798 799,209 +0.01(+0.30%)
Feb 29, 2012 2.798 2.803 2.778 2.789 484,285 -0.01(-0.40%)
Feb 28, 2012 2.784 2.800 2.781 2.800 461,402 +0.02(+0.80%)
Feb 27, 2012 2.772 2.789 2.764 2.778 673,424 +0.01(+0.20%)
Feb 24, 2012 2.770 2.772 2.753 2.772 588,483 +0.02(+0.61%)
Feb 23, 2012 2.759 2.772 2.745 2.756 634,356 -0.00(-0.10%)
Feb 22, 2012 2.756 2.759 2.733 2.759 745,194 +0.01(+0.20%)
Feb 21, 2012 2.736 2.759 2.728 2.753 705,993 +0.02(+0.82%)
Feb 17, 2012 2.725 2.731 2.717 2.731 288,097 +0.01(+0.20%)
Feb 16, 2012 2.742 2.745 2.717 2.725 722,053 -0.02(-0.61%)
Feb 15, 2012 2.725 2.745 2.725 2.742 484,644 +0.02(+0.72%)
Feb 14, 2012 2.731 2.736 2.717 2.722 571,024 -0.01(-0.41%)
Feb 13, 2012 2.747 2.747 2.733 2.733 356,763 -0.00(-0.10%)
Feb 10, 2012 2.745 2.747 2.728 2.736 976,577 -0.01(-0.51%)
Feb 09, 2012 2.753 2.764 2.742 2.750 423,748 +0.01(+0.36%)
Feb 08, 2012 2.743 2.749 2.738 2.740 660,447 +0.01(+0.41%)
Feb 07, 2012 2.727 2.740 2.710 2.729 609,326 +0.00(+0.10%)
Feb 06, 2012 2.743 2.749 2.721 2.727 631,789 -0.03(-1.00%)
Feb 03, 2012 2.790 2.790 2.743 2.754 898,352 -0.02(-0.90%)
Feb 02, 2012 2.765 2.784 2.754 2.779 933,123 +0.01(+0.50%)
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.