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 (%)
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%)
Aug 01, 2012 3.135 3.393 3.135 3.218 10,673,019 +0.08(+2.65%)
Jul 31, 2012 3.104 3.141 3.101 3.135 868,627 +0.04(+1.20%)
Jul 30, 2012 3.084 3.110 3.069 3.098 668,749 +0.02(+0.56%)
Jul 27, 2012 3.081 3.084 3.061 3.081 518,136 +0.02(+0.65%)
Jul 26, 2012 3.055 3.072 3.044 3.061 853,942 +0.01(+0.47%)
Jul 25, 2012 3.069 3.072 3.044 3.047 1,002,440 -0.02(-0.75%)
Jul 24, 2012 3.084 3.089 3.067 3.069 670,724 -0.01(-0.37%)
Jul 23, 2012 3.101 3.124 3.072 3.081 1,390,661 -0.03(-1.01%)
Jul 20, 2012 3.064 3.112 3.064 3.112 938,762 +0.04(+1.40%)
Jul 19, 2012 3.064 3.075 3.052 3.069 715,305 +0.01(+0.37%)
Jul 18, 2012 3.055 3.061 3.047 3.058 747,567 +0.01(+0.19%)
Jul 17, 2012 3.067 3.067 3.049 3.052 480,434 -0.01(-0.19%)
Jul 16, 2012 3.038 3.061 3.038 3.058 444,502 +0.02(+0.66%)
Jul 13, 2012 3.024 3.038 3.015 3.038 429,585 +0.01(+0.28%)
Jul 12, 2012 2.995 3.029 2.995 3.029 530,804 +0.01(+0.38%)
Jul 11, 2012 3.018 3.024 3.007 3.018 435,182 +0.01(+0.19%)
Jul 10, 2012 3.021 3.021 3.004 3.012 608,245 +0.00(+0.10%)
Jul 09, 2012 3.001 3.009 2.995 3.009 691,337 +0.01(+0.19%)
Jul 06, 2012 2.995 3.009 2.992 3.004 718,483 +0.00(+0.09%)
Jul 05, 2012 2.990 3.001 2.990 3.001 596,488 +0.01(+0.48%)
Jul 03, 2012 2.978 2.990 2.967 2.987 340,321 +0.00(+0.10%)
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.