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: 4:10 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 29, 2006 4.329 4.340 4.317 4.332 575,145 +0.02(+0.49%)
Dec 28, 2006 4.308 4.320 4.306 4.310 347,792 +0.01(+0.21%)
Dec 27, 2006 4.297 4.331 4.294 4.301 682,494 -0.07(-1.68%)
Dec 26, 2006 4.356 4.375 4.354 4.375 455,578 +0.02(+0.47%)
Dec 22, 2006 4.345 4.359 4.340 4.354 819,080 +0.01(+0.16%)
Dec 21, 2006 4.336 4.348 4.331 4.347 610,492 +0.01(+0.26%)
Dec 20, 2006 4.331 4.343 4.320 4.336 715,658 +0.02(+0.37%)
Dec 19, 2006 4.329 4.338 4.320 4.320 611,801 -0.01(-0.26%)
Dec 18, 2006 4.322 4.338 4.322 4.331 627,947 +0.01(+0.26%)
Dec 15, 2006 4.322 4.331 4.317 4.320 630,129 -0.01(-0.21%)
Dec 14, 2006 4.324 4.331 4.315 4.329 591,291 +0.00(+0.05%)
Dec 13, 2006 4.324 4.331 4.315 4.327 612,673 +0.00(+0.00%)
Dec 12, 2006 4.310 4.331 4.310 4.327 470,414 +0.01(+0.16%)
Dec 11, 2006 4.338 4.338 4.301 4.320 733,114 -0.01(-0.26%)
Dec 08, 2006 4.313 4.331 4.310 4.331 496,161 +0.02(+0.37%)
Dec 07, 2006 4.306 4.320 4.299 4.315 623,146 -0.02(-0.37%)
Dec 06, 2006 4.340 4.345 4.317 4.331 849,190 -0.01(-0.32%)
Dec 05, 2006 4.347 4.354 4.336 4.345 901,119 -0.00(-0.05%)
Dec 04, 2006 4.336 4.347 4.333 4.347 871,445 +0.00(+0.00%)
Dec 01, 2006 4.343 4.349 4.329 4.347 512,743 +0.01(+0.16%)
Nov 30, 2006 4.327 4.347 4.324 4.340 605,255 +0.01(+0.21%)
Nov 29, 2006 4.333 4.343 4.311 4.331 464,741 +0.01(+0.21%)
Nov 28, 2006 4.329 4.333 4.310 4.322 535,435 -0.00(-0.05%)
Nov 27, 2006 4.331 4.347 4.315 4.324 523,652 -0.01(-0.26%)
Nov 24, 2006 4.308 4.336 4.299 4.336 357,393 +0.03(+0.64%)
Nov 22, 2006 4.308 4.324 4.306 4.308 677,257 -0.01(-0.21%)
Nov 21, 2006 4.324 4.336 4.301 4.317 858,790 -0.03(-0.58%)
Nov 20, 2006 4.317 4.343 4.315 4.343 464,741 +0.02(+0.42%)
Nov 17, 2006 4.322 4.331 4.313 4.324 590,855 +0.00(+0.05%)
Nov 16, 2006 4.324 4.331 4.315 4.322 543,289 -0.00(-0.05%)
Nov 15, 2006 4.317 4.331 4.315 4.324 688,167 +0.00(+0.05%)
Nov 14, 2006 4.317 4.331 4.313 4.322 576,454 -0.00(-0.05%)
Nov 13, 2006 4.317 4.324 4.308 4.324 681,185 +0.00(+0.11%)
Nov 10, 2006 4.329 4.331 4.315 4.320 515,361 -0.01(-0.21%)
Nov 09, 2006 4.317 4.343 4.315 4.329 621,401 -0.02(-0.53%)
Nov 08, 2006 4.343 4.354 4.338 4.352 625,765 +0.01(+0.26%)
Nov 07, 2006 4.331 4.347 4.320 4.340 673,766 +0.01(+0.21%)
Nov 06, 2006 4.308 4.333 4.308 4.331 597,400 +0.03(+0.64%)
Nov 03, 2006 4.306 4.313 4.297 4.304 479,578 +0.01(+0.16%)
Nov 02, 2006 4.320 4.322 4.297 4.297 668,093 -0.02(-0.48%)
Nov 01, 2006 4.308 4.327 4.306 4.317 395,357 +0.01(+0.21%)
Oct 31, 2006 4.320 4.320 4.299 4.308 538,926 -0.00(-0.05%)
Oct 30, 2006 4.301 4.327 4.299 4.310 510,997 +0.01(+0.21%)
Oct 27, 2006 4.299 4.317 4.292 4.301 738,786 +0.00(+0.11%)
Oct 26, 2006 4.290 4.306 4.290 4.297 595,655 +0.00(+0.00%)
Oct 25, 2006 4.304 4.310 4.281 4.297 751,878 -0.01(-0.16%)
Oct 24, 2006 4.294 4.306 4.288 4.304 583,000 +0.01(+0.32%)
Oct 23, 2006 4.281 4.290 4.272 4.290 543,726 +0.01(+0.27%)
Oct 20, 2006 4.272 4.283 4.267 4.278 556,817 -0.00(-0.05%)
Oct 19, 2006 4.265 4.283 4.265 4.281 487,433 +0.02(+0.38%)
Oct 18, 2006 4.265 4.281 4.265 4.265 576,454 -0.01(-0.16%)
Oct 17, 2006 4.272 4.288 4.262 4.272 593,473 +0.00(+0.11%)
Oct 16, 2006 4.278 4.288 4.262 4.267 809,043 -0.01(-0.27%)
Oct 13, 2006 4.274 4.288 4.262 4.278 650,638 -0.01(-0.16%)
Oct 12, 2006 4.288 4.299 4.267 4.285 923,374 -0.03(-0.64%)
Oct 11, 2006 4.297 4.317 4.297 4.313 545,471 +0.00(+0.05%)
Oct 10, 2006 4.308 4.324 4.304 4.310 563,363 +0.00(+0.05%)
Oct 09, 2006 4.356 4.362 4.297 4.308 1,245,857 -0.05(-1.10%)
Oct 06, 2006 4.361 4.363 4.345 4.356 438,122 -0.00(-0.11%)
Oct 05, 2006 4.345 4.363 4.345 4.361 447,723 +0.02(+0.37%)
Oct 04, 2006 4.352 4.368 4.336 4.345 543,726 -0.01(-0.21%)
Oct 03, 2006 4.343 4.370 4.336 4.354 808,607 +0.01(+0.32%)
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.