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

PIMCO Income Strategy Fund II (NY: PFN )

7.280 -0.050 (-0.68%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 14, 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 (%)
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%)
Oct 01, 2012 3.328 3.337 3.318 3.328 560,828 +0.01(+0.44%)
Sep 28, 2012 3.299 3.319 3.296 3.314 574,255 +0.01(+0.26%)
Sep 27, 2012 3.308 3.322 3.296 3.305 643,971 -0.00(-0.09%)
Sep 26, 2012 3.317 3.328 3.302 3.308 582,654 -0.02(-0.52%)
Sep 25, 2012 3.340 3.351 3.319 3.325 944,021 -0.02(-0.69%)
Sep 24, 2012 3.328 3.348 3.311 3.348 801,893 +0.02(+0.52%)
Sep 21, 2012 3.302 3.331 3.302 3.331 556,427 +0.03(+0.88%)
Sep 20, 2012 3.305 3.305 3.282 3.302 478,629 -0.01(-0.18%)
Sep 19, 2012 3.267 3.308 3.267 3.308 576,188 +0.05(+1.42%)
Sep 18, 2012 3.264 3.267 3.256 3.261 529,721 -0.00(-0.09%)
Sep 17, 2012 3.270 3.276 3.256 3.264 625,585 -0.01(-0.18%)
Sep 14, 2012 3.285 3.288 3.270 3.270 676,129 -0.01(-0.27%)
Sep 13, 2012 3.296 3.296 3.273 3.279 723,968 -0.01(-0.44%)
Sep 12, 2012 3.302 3.302 3.290 3.293 617,903 +0.00(+0.09%)
Sep 11, 2012 3.276 3.290 3.267 3.290 480,552 +0.02(+0.53%)
Sep 10, 2012 3.267 3.279 3.259 3.273 457,878 +0.01(+0.18%)
Sep 07, 2012 3.279 3.282 3.256 3.267 549,115 -0.01(-0.44%)
Sep 06, 2012 3.282 3.290 3.264 3.282 613,266 -0.00(-0.09%)
Sep 05, 2012 3.262 3.285 3.253 3.285 661,738 +0.03(+0.80%)
Sep 04, 2012 3.262 3.273 3.256 3.259 727,687 -0.01(-0.18%)
Aug 31, 2012 3.259 3.264 3.241 3.264 593,935 +0.01(+0.35%)
Aug 30, 2012 3.253 3.264 3.233 3.253 619,323 +0.00(+0.00%)
Aug 29, 2012 3.253 3.256 3.233 3.253 633,601 +0.03(+0.98%)
Aug 27, 2012 3.213 3.241 3.207 3.221 753,818 +0.01(+0.27%)
Aug 24, 2012 3.213 3.213 3.198 3.213 419,634 +0.00(+0.00%)
Aug 23, 2012 3.198 3.213 3.192 3.213 520,017 +0.01(+0.45%)
Aug 22, 2012 3.192 3.198 3.181 3.198 580,833 +0.01(+0.36%)
Aug 21, 2012 3.204 3.207 3.181 3.187 652,009 -0.02(-0.63%)
Aug 20, 2012 3.210 3.210 3.201 3.207 554,505 +0.00(+0.00%)
Aug 17, 2012 3.210 3.213 3.195 3.207 548,806 -0.00(-0.09%)
Aug 16, 2012 3.198 3.213 3.198 3.210 558,770 +0.00(+0.00%)
Aug 15, 2012 3.198 3.213 3.184 3.210 532,369 +0.02(+0.54%)
Aug 14, 2012 3.195 3.195 3.178 3.192 414,994 +0.00(+0.09%)
Aug 13, 2012 3.207 3.207 3.175 3.190 564,469 -0.01(-0.36%)
Aug 10, 2012 3.207 3.210 3.187 3.201 554,432 +0.01(+0.18%)
Aug 09, 2012 3.184 3.201 3.178 3.195 585,196 +0.00(+0.09%)
Aug 08, 2012 3.164 3.192 3.164 3.192 864,674 +0.02(+0.63%)
Aug 07, 2012 3.172 3.178 3.161 3.172 816,324 +0.01(+0.27%)
Aug 06, 2012 3.150 3.172 3.144 3.164 691,209 +0.02(+0.64%)
Aug 03, 2012 3.210 3.210 3.141 3.144 1,047,304 -0.05(-1.43%)
Aug 02, 2012 3.187 3.204 3.184 3.190 1,406,616 -0.03(-0.89%)
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.