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

PIMCO Income Strategy Fund II (NY: PFN )

7.370 +0.020 (+0.27%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 20, 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 (%)
Jul 31, 2009 1.767 1.799 1.767 1.783 600,433 +0.02(+1.30%)
Jul 30, 2009 1.758 1.785 1.757 1.760 539,039 +0.00(+0.13%)
Jul 29, 2009 1.767 1.767 1.735 1.758 710,082 +0.00(+0.00%)
Jul 28, 2009 1.765 1.767 1.737 1.758 575,346 -0.01(-0.39%)
Jul 27, 2009 1.753 1.769 1.732 1.765 782,930 +0.02(+1.32%)
Jul 24, 2009 1.746 1.751 1.730 1.742 2,016 -0.00(-0.26%)
Jul 23, 2009 1.742 1.778 1.730 1.746 688,559 +0.01(+0.79%)
Jul 22, 2009 1.742 1.746 1.723 1.732 652,877 -0.02(-1.05%)
Jul 21, 2009 1.664 1.769 1.659 1.751 813,049 +0.00(+0.26%)
Jul 20, 2009 1.739 1.746 1.721 1.746 398,032 +0.03(+1.46%)
Jul 17, 2009 1.730 1.753 1.719 1.721 582,254 -0.01(-0.40%)
Jul 16, 2009 1.723 1.751 1.719 1.728 522,444 +0.01(+0.53%)
Jul 15, 2009 1.684 1.753 1.682 1.719 516,238 -0.00(-0.13%)
Jul 14, 2009 1.703 1.730 1.703 1.721 398,574 -0.00(-0.27%)
Jul 13, 2009 1.705 1.735 1.703 1.726 688,333 +0.03(+1.48%)
Jul 10, 2009 1.618 1.700 1.618 1.700 2,645,132 +0.08(+5.25%)
Jul 09, 2009 1.648 1.650 1.593 1.616 1,093,727 -0.03(-1.67%)
Jul 08, 2009 1.684 1.698 1.636 1.643 523,242 -0.04(-2.45%)
Jul 07, 2009 1.693 1.712 1.668 1.684 467,739 -0.01(-0.54%)
Jul 06, 2009 1.684 1.696 1.655 1.693 790,392 -0.01(-0.81%)
Jul 02, 2009 1.700 1.735 1.691 1.707 430,534 -0.01(-0.40%)
Jul 01, 2009 1.732 1.741 1.714 1.714 555,085 -0.00(-0.13%)
Jun 30, 2009 1.751 1.751 1.714 1.716 531,071 -0.02(-1.32%)
Jun 29, 2009 1.730 1.751 1.716 1.739 752,214 +0.03(+1.47%)
Jun 26, 2009 1.712 1.730 1.698 1.714 366,653 +0.01(+0.54%)
Jun 25, 2009 1.680 1.714 1.680 1.705 481,961 +0.03(+1.92%)
Jun 24, 2009 1.645 1.675 1.643 1.673 520,790 +0.03(+1.53%)
Jun 23, 2009 1.659 1.659 1.595 1.648 670,664 +0.00(+0.14%)
Jun 22, 2009 1.668 1.675 1.641 1.645 435,146 -0.03(-1.78%)
Jun 19, 2009 1.675 1.700 1.659 1.675 470,118 +0.02(+1.11%)
Jun 18, 2009 1.622 1.677 1.622 1.657 593,861 +0.03(+1.54%)
Jun 17, 2009 1.629 1.645 1.611 1.632 1,058,450 -0.02(-0.97%)
Jun 16, 2009 1.710 1.721 1.616 1.648 1,348,925 -0.05(-3.23%)
Jun 15, 2009 1.721 1.728 1.684 1.703 877,965 -0.03(-1.46%)
Jun 12, 2009 1.751 1.785 1.714 1.728 800,516 -0.04(-2.21%)
Jun 11, 2009 1.751 1.767 1.714 1.767 896,502 +0.02(+1.05%)
Jun 10, 2009 1.769 1.771 1.726 1.748 808,070 -0.00(-0.13%)
Jun 09, 2009 1.700 1.755 1.700 1.751 980,125 +0.05(+2.83%)
Jun 08, 2009 1.698 1.719 1.680 1.703 802,157 +0.00(+0.13%)
Jun 05, 2009 1.744 1.744 1.675 1.700 771,231 -0.00(-0.27%)
Jun 04, 2009 1.677 1.723 1.675 1.705 919,525 +0.03(+2.06%)
Jun 03, 2009 1.643 1.675 1.629 1.671 727,113 +0.02(+1.39%)
Jun 02, 2009 1.609 1.668 1.609 1.648 594,961 +0.02(+0.98%)
Jun 01, 2009 1.613 1.652 1.613 1.632 862,587 +0.04(+2.45%)
May 29, 2009 1.586 1.602 1.570 1.593 786,984 +0.03(+2.06%)
May 28, 2009 1.528 1.561 1.528 1.561 428,566 +0.04(+2.41%)
May 27, 2009 1.533 1.545 1.512 1.524 723,561 -0.01(-0.89%)
May 26, 2009 1.464 1.540 1.464 1.538 1,412,710 +0.03(+2.13%)
May 22, 2009 1.474 1.508 1.460 1.506 705,469 +0.04(+2.50%)
May 21, 2009 1.471 1.490 1.457 1.469 701,005 -0.00(-0.31%)
May 20, 2009 1.499 1.512 1.474 1.474 652,593 -0.01(-0.62%)
May 19, 2009 1.499 1.503 1.467 1.483 730,334 -0.01(-0.46%)
May 18, 2009 1.435 1.499 1.435 1.490 818,382 +0.07(+4.84%)
May 15, 2009 1.398 1.430 1.396 1.421 630,822 +0.03(+2.31%)
May 14, 2009 1.396 1.405 1.380 1.389 821,982 +0.01(+0.50%)
May 13, 2009 1.425 1.426 1.368 1.382 950,142 -0.06(-3.98%)
May 12, 2009 1.487 1.487 1.425 1.439 1,321,315 -0.02(-1.39%)
May 11, 2009 1.400 1.501 1.400 1.459 1,312,256 +0.06(+4.23%)
May 08, 2009 1.375 1.407 1.357 1.400 1,429,109 +0.05(+3.73%)
May 07, 2009 1.357 1.363 1.329 1.350 1,031,081 -0.01(-0.51%)
May 06, 2009 1.338 1.368 1.329 1.357 1,049,221 +0.03(+2.42%)
May 05, 2009 1.343 1.347 1.304 1.325 1,143,850 -0.02(-1.71%)
May 04, 2009 1.352 1.352 1.341 1.348 703,257 +0.07(+5.20%)
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.