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

PIMCO Income Strategy Fund II (NY: PFN )

7.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Aug 31, 2010 2.411 2.435 2.397 2.428 942,810 +0.02(+0.80%)
Aug 30, 2010 2.390 2.416 2.390 2.409 718,146 +0.02(+0.81%)
Aug 27, 2010 2.390 2.421 2.385 2.390 1,388,211 -0.00(-0.20%)
Aug 26, 2010 2.447 2.450 2.385 2.394 2,068,513 -0.06(-2.26%)
Aug 25, 2010 2.488 2.493 2.445 2.450 1,016,007 -0.03(-1.17%)
Aug 24, 2010 2.491 2.503 2.474 2.479 1,060,045 -0.04(-1.63%)
Aug 23, 2010 2.515 2.522 2.508 2.520 870,667 +0.02(+0.77%)
Aug 20, 2010 2.491 2.503 2.486 2.500 1,086,203 +0.00(+0.10%)
Aug 19, 2010 2.493 2.498 2.479 2.498 760,270 +0.00(+0.10%)
Aug 18, 2010 2.488 2.496 2.479 2.496 834,065 +0.02(+0.88%)
Aug 17, 2010 2.503 2.505 2.471 2.474 938,144 -0.02(-0.77%)
Aug 16, 2010 2.493 2.505 2.486 2.493 517,522 +0.00(+0.10%)
Aug 13, 2010 2.491 2.500 2.469 2.491 349,948 +0.00(+0.10%)
Aug 12, 2010 2.445 2.493 2.445 2.488 737,030 +0.03(+1.18%)
Aug 11, 2010 2.462 2.469 2.445 2.459 727,914 -0.01(-0.58%)
Aug 10, 2010 2.503 2.503 2.459 2.474 782,397 -0.03(-1.20%)
Aug 09, 2010 2.511 2.516 2.492 2.504 962,336 +0.01(+0.48%)
Aug 06, 2010 2.492 2.492 2.430 2.492 1,001,712 +0.02(+0.80%)
Aug 05, 2010 2.470 2.478 2.461 2.472 837,998 +0.01(+0.46%)
Aug 04, 2010 2.466 2.466 2.442 2.461 799,132 +0.01(+0.49%)
Aug 03, 2010 2.435 2.449 2.425 2.449 802,307 +0.02(+0.79%)
Aug 02, 2010 2.435 2.461 2.399 2.430 1,610,061 +0.02(+1.00%)
Jul 30, 2010 2.406 2.427 2.403 2.406 727,236 -0.01(-0.30%)
Jul 29, 2010 2.423 2.427 2.398 2.413 355,152 +0.00(+0.10%)
Jul 28, 2010 2.435 2.435 2.406 2.411 632,682 -0.02(-0.98%)
Jul 27, 2010 2.413 2.437 2.394 2.435 803,481 +0.02(+0.89%)
Jul 26, 2010 2.401 2.415 2.384 2.413 982,233 +0.02(+0.90%)
Jul 23, 2010 2.380 2.401 2.375 2.391 782,226 +0.01(+0.40%)
Jul 22, 2010 2.399 2.399 2.360 2.382 828,173 +0.01(+0.40%)
Jul 21, 2010 2.370 2.387 2.346 2.372 1,269,721 +0.01(+0.61%)
Jul 20, 2010 2.329 2.358 2.322 2.358 1,092,314 +0.03(+1.23%)
Jul 19, 2010 2.327 2.344 2.320 2.329 948,183 +0.01(+0.31%)
Jul 16, 2010 2.322 2.334 2.289 2.322 837,288 +0.00(+0.10%)
Jul 15, 2010 2.310 2.334 2.284 2.320 1,986,000 -0.01(-0.41%)
Jul 14, 2010 2.411 2.411 2.324 2.329 2,226,845 -0.08(-3.18%)
Jul 13, 2010 2.468 2.468 2.382 2.406 1,999,447 +0.00(+0.00%)
Jul 12, 2010 2.418 2.423 2.399 2.406 847,242 -0.01(-0.59%)
Jul 09, 2010 2.420 2.423 2.399 2.420 767,313 +0.01(+0.40%)
Jul 08, 2010 2.406 2.425 2.391 2.411 1,642,126 -0.01(-0.44%)
Jul 07, 2010 2.388 2.421 2.388 2.421 1,426,700 +0.02(+0.89%)
Jul 06, 2010 2.483 2.483 2.388 2.400 2,241,769 -0.04(-1.66%)
Jul 02, 2010 2.440 2.443 2.412 2.440 2,155,394 +0.04(+1.79%)
Jul 01, 2010 2.367 2.402 2.353 2.398 3,166,705 +0.04(+1.82%)
Jun 30, 2010 2.336 2.357 2.336 2.355 1,334,070 +0.01(+0.41%)
Jun 29, 2010 2.355 2.362 2.319 2.345 1,847,307 -0.02(-1.00%)
Jun 25, 2010 2.369 2.374 2.331 2.369 1,704,592 +0.03(+1.32%)
Jun 24, 2010 2.364 2.364 2.331 2.338 1,530,481 -0.01(-0.61%)
Jun 23, 2010 2.345 2.374 2.322 2.352 3,380,992 +0.02(+0.92%)
Jun 22, 2010 2.350 2.360 2.319 2.331 2,190,465 -0.02(-0.91%)
Jun 21, 2010 2.350 2.374 2.331 2.352 2,528,612 +0.02(+0.92%)
Jun 18, 2010 2.331 2.341 2.307 2.331 2,994,725 +0.00(+0.20%)
Jun 17, 2010 2.302 2.331 2.286 2.326 4,754,207 +0.04(+1.66%)
Jun 16, 2010 2.236 2.288 2.226 2.288 5,610,056 +0.07(+3.00%)
Jun 15, 2010 2.226 2.238 2.198 2.222 5,796,079 +0.01(+0.43%)
Jun 14, 2010 2.203 2.226 2.191 2.212 10,202,878 +0.10(+4.73%)
Jun 11, 2010 2.100 2.117 2.088 2.112 1,058,793 -0.00(-0.11%)
Jun 10, 2010 2.119 2.129 2.105 2.115 874,452 +0.00(+0.00%)
Jun 09, 2010 2.107 2.124 2.093 2.115 1,046,344 +0.02(+0.78%)
Jun 08, 2010 2.101 2.119 2.091 2.098 1,350,638 +0.01(+0.34%)
Jun 07, 2010 2.108 2.110 2.082 2.091 853,718 +0.00(+0.23%)
Jun 04, 2010 2.086 2.105 2.075 2.086 1,332,999 -0.02(-1.12%)
Jun 03, 2010 2.119 2.119 2.101 2.110 705,902 +0.01(+0.34%)
Jun 02, 2010 2.098 2.127 2.086 2.103 1,512,390 -0.01(-0.56%)
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.