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

PIMCO Income Strategy Fund II (NY: PFN )

7.440 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Feb 29, 2008 3.323 3.332 3.269 3.279 607,028 -0.06(-1.67%)
Feb 28, 2008 3.348 3.348 3.325 3.334 331,067 -0.02(-0.48%)
Feb 27, 2008 3.309 3.355 3.304 3.350 826,803 +0.05(+1.56%)
Feb 26, 2008 3.209 3.309 3.209 3.299 857,520 +0.07(+2.06%)
Feb 25, 2008 3.174 3.235 3.174 3.232 1,193,743 +0.05(+1.53%)
Feb 22, 2008 3.142 3.186 3.130 3.184 632,744 +0.03(+1.10%)
Feb 21, 2008 3.126 3.170 3.126 3.149 598,570 -0.01(-0.22%)
Feb 20, 2008 3.158 3.181 3.135 3.156 713,298 -0.02(-0.58%)
Feb 19, 2008 3.110 3.200 3.082 3.174 1,246,472 +0.06(+2.08%)
Feb 18, 2008 3.089 3.144 3.066 3.110 0 +0.00(+0.00%)
Feb 15, 2008 3.089 3.144 3.066 3.110 1,145,336 +0.01(+0.45%)
Feb 14, 2008 3.207 3.216 3.089 3.096 2,372,010 -0.12(-3.67%)
Feb 13, 2008 3.262 3.274 3.198 3.214 1,617,838 -0.06(-1.84%)
Feb 12, 2008 3.309 3.360 3.253 3.274 1,301,016 -0.05(-1.60%)
Feb 11, 2008 3.424 3.432 3.309 3.327 2,090,347 -0.11(-3.30%)
Feb 08, 2008 3.427 3.441 3.421 3.441 581,744 +0.00(+0.07%)
Feb 07, 2008 3.413 3.438 3.410 3.438 725,992 -0.03(-0.93%)
Feb 06, 2008 3.505 3.522 3.447 3.471 919,727 -0.02(-0.53%)
Feb 05, 2008 3.505 3.505 3.482 3.489 570,507 -0.03(-0.72%)
Feb 04, 2008 3.517 3.519 3.494 3.515 501,324 +0.01(+0.20%)
Feb 01, 2008 3.503 3.515 3.487 3.508 781,854 +0.01(+0.40%)
Jan 31, 2008 3.505 3.510 3.471 3.494 651,463 -0.01(-0.40%)
Jan 30, 2008 3.508 3.522 3.505 3.508 427,871 +0.00(+0.00%)
Jan 29, 2008 3.496 3.531 3.494 3.508 682,102 +0.00(+0.03%)
Jan 28, 2008 3.501 3.517 3.496 3.507 714,158 -0.01(-0.22%)
Jan 25, 2008 3.522 3.552 3.505 3.515 529,400 -0.00(-0.07%)
Jan 24, 2008 3.503 3.526 3.494 3.517 548,897 +0.03(+0.86%)
Jan 23, 2008 3.457 3.498 3.415 3.487 762,301 -0.01(-0.26%)
Jan 22, 2008 3.445 3.505 3.410 3.496 889,645 +0.00(+0.13%)
Jan 21, 2008 3.515 3.528 3.471 3.491 0 +0.00(+0.00%)
Jan 18, 2008 3.515 3.528 3.471 3.491 730,137 -0.02(-0.46%)
Jan 17, 2008 3.619 3.626 3.505 3.508 874,047 -0.10(-2.76%)
Jan 16, 2008 3.619 3.651 3.600 3.607 814,057 -0.01(-0.19%)
Jan 15, 2008 3.609 3.628 3.598 3.614 549,269 -0.01(-0.19%)
Jan 14, 2008 3.602 3.656 3.600 3.621 871,320 +0.02(+0.51%)
Jan 11, 2008 3.591 3.616 3.586 3.602 403,547 +0.01(+0.39%)
Jan 10, 2008 3.552 3.596 3.552 3.589 560,566 -0.01(-0.26%)
Jan 09, 2008 3.563 3.598 3.538 3.598 482,722 +0.02(+0.65%)
Jan 08, 2008 3.565 3.596 3.565 3.575 1,051,549 +0.01(+0.26%)
Jan 07, 2008 3.598 3.602 3.563 3.565 890,769 -0.04(-1.09%)
Jan 04, 2008 3.660 3.665 3.598 3.605 1,062,894 -0.06(-1.52%)
Jan 03, 2008 3.609 3.660 3.596 3.660 1,164,600 +0.05(+1.48%)
Jan 02, 2008 3.552 3.612 3.547 3.607 758,818 +0.06(+1.76%)
Jan 01, 2008 3.496 3.547 3.494 3.545 2,319,955 +0.00(+0.00%)
Dec 31, 2007 3.496 3.547 3.494 3.545 2,319,955 +0.06(+1.59%)
Dec 28, 2007 3.505 3.517 3.478 3.489 1,707,848 -0.00(-0.07%)
Dec 27, 2007 3.487 3.538 3.482 3.491 1,249,497 -0.00(-0.00%)
Dec 26, 2007 3.473 3.491 3.471 3.491 1,405,522 +0.01(+0.20%)
Dec 24, 2007 3.443 3.489 3.443 3.484 1,169,540 +0.04(+1.21%)
Dec 21, 2007 3.459 3.478 3.424 3.443 1,785,848 +0.01(+0.20%)
Dec 20, 2007 3.441 3.473 3.413 3.436 1,699,420 +0.02(+0.68%)
Dec 19, 2007 3.471 3.496 3.413 3.413 2,083,648 -0.06(-1.86%)
Dec 18, 2007 3.454 3.503 3.450 3.478 1,764,251 +0.02(+0.67%)
Dec 17, 2007 3.410 3.466 3.404 3.454 1,302,226 +0.04(+1.22%)
Dec 14, 2007 3.431 3.434 3.397 3.413 1,154,845 -0.02(-0.54%)
Dec 13, 2007 3.464 3.503 3.429 3.431 1,466,895 -0.09(-2.69%)
Dec 12, 2007 3.565 3.600 3.512 3.526 1,128,913 -0.03(-0.85%)
Dec 11, 2007 3.575 3.593 3.552 3.556 833,048 -0.04(-1.16%)
Dec 10, 2007 3.563 3.609 3.563 3.598 1,126,843 +0.03(+0.97%)
Dec 07, 2007 3.563 3.584 3.552 3.563 875,210 -0.02(-0.65%)
Dec 06, 2007 3.591 3.602 3.554 3.586 882,449 +0.01(+0.39%)
Dec 05, 2007 3.586 3.605 3.512 3.572 832,854 -0.01(-0.39%)
Dec 04, 2007 3.616 3.674 3.568 3.586 1,001,849 -0.08(-2.21%)
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.