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: 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 (%)
Mar 31, 2014 3.616 3.620 3.582 3.606 767,113 -0.01(-0.19%)
Mar 28, 2014 3.582 3.623 3.582 3.613 753,117 +0.01(+0.39%)
Mar 27, 2014 3.571 3.606 3.564 3.599 417,046 +0.03(+0.97%)
Mar 26, 2014 3.568 3.575 3.557 3.564 438,873 +0.01(+0.19%)
Mar 25, 2014 3.571 3.571 3.544 3.557 448,295 +0.00(+0.10%)
Mar 24, 2014 3.554 3.571 3.547 3.554 376,338 +0.00(+0.00%)
Mar 21, 2014 3.568 3.568 3.537 3.554 598,452 +0.00(+0.00%)
Mar 20, 2014 3.582 3.582 3.547 3.554 689,168 -0.03(-0.77%)
Mar 19, 2014 3.609 3.616 3.578 3.582 558,805 -0.02(-0.67%)
Mar 18, 2014 3.603 3.620 3.596 3.606 462,047 +0.01(+0.29%)
Mar 17, 2014 3.606 3.613 3.585 3.596 511,489 -0.00(-0.10%)
Mar 14, 2014 3.596 3.603 3.585 3.599 533,526 +0.00(+0.10%)
Mar 13, 2014 3.613 3.620 3.592 3.596 556,310 -0.01(-0.38%)
Mar 12, 2014 3.599 3.609 3.592 3.609 626,572 +0.01(+0.39%)
Mar 11, 2014 3.599 3.606 3.596 3.596 642,377 +0.01(+0.19%)
Mar 10, 2014 3.571 3.592 3.561 3.589 572,035 +0.01(+0.38%)
Mar 07, 2014 3.585 3.585 3.565 3.575 577,877 -0.02(-0.57%)
Mar 06, 2014 3.582 3.596 3.582 3.596 650,807 +0.01(+0.29%)
Mar 05, 2014 3.571 3.585 3.563 3.585 558,276 +0.01(+0.19%)
Mar 04, 2014 3.585 3.596 3.558 3.578 1,857,234 -0.01(-0.19%)
Mar 03, 2014 3.585 3.596 3.565 3.585 1,241,658 -0.00(-0.10%)
Feb 28, 2014 3.582 3.589 3.561 3.589 986,568 +0.01(+0.19%)
Feb 27, 2014 3.568 3.585 3.568 3.582 799,511 +0.01(+0.19%)
Feb 26, 2014 3.578 3.582 3.565 3.575 1,338,214 -0.01(-0.29%)
Feb 25, 2014 3.585 3.589 3.565 3.585 825,146 -0.01(-0.19%)
Feb 24, 2014 3.599 3.609 3.589 3.592 668,111 -0.02(-0.48%)
Feb 21, 2014 3.589 3.609 3.583 3.609 629,233 +0.03(+0.77%)
Feb 20, 2014 3.589 3.589 3.571 3.582 525,588 +0.00(+0.10%)
Feb 19, 2014 3.575 3.592 3.569 3.578 442,681 +0.01(+0.29%)
Feb 18, 2014 3.568 3.575 3.558 3.568 418,860 +0.00(+0.00%)
Feb 14, 2014 3.558 3.568 3.568 3.568 493,502 +0.01(+0.39%)
Feb 13, 2014 3.544 3.565 3.537 3.554 473,631 +0.00(+0.10%)
Feb 12, 2014 3.547 3.551 3.523 3.551 613,721 +0.00(+0.00%)
Feb 11, 2014 3.551 3.578 3.544 3.551 958,589 +0.00(+0.00%)
Feb 10, 2014 3.534 3.561 3.534 3.551 643,799 +0.02(+0.48%)
Feb 07, 2014 3.527 3.541 3.522 3.534 430,554 +0.01(+0.39%)
Feb 06, 2014 3.554 3.556 3.510 3.520 700,374 -0.03(-0.87%)
Feb 05, 2014 3.537 3.554 3.534 3.551 592,327 +0.01(+0.39%)
Feb 04, 2014 3.489 3.547 3.489 3.537 1,135,726 +0.05(+1.47%)
Feb 03, 2014 3.500 3.520 3.468 3.486 867,893 -0.00(-0.10%)
Jan 31, 2014 3.469 3.500 3.469 3.489 665,045 -0.01(-0.29%)
Jan 30, 2014 3.496 3.510 3.465 3.500 880,736 +0.01(+0.29%)
Jan 29, 2014 3.496 3.500 3.469 3.489 845,858 -0.01(-0.39%)
Jan 28, 2014 3.517 3.517 3.489 3.503 665,637 -0.01(-0.19%)
Jan 27, 2014 3.592 3.592 3.500 3.510 512,101 -0.04(-1.06%)
Jan 24, 2014 3.561 3.568 3.534 3.547 713,191 -0.02(-0.57%)
Jan 23, 2014 3.551 3.568 3.548 3.568 482,797 +0.02(+0.48%)
Jan 22, 2014 3.530 3.551 3.530 3.551 323,857 +0.03(+0.78%)
Jan 21, 2014 3.520 3.527 3.513 3.523 425,461 +0.02(+0.49%)
Jan 17, 2014 3.513 3.506 3.506 3.506 506,700 +0.00(+0.00%)
Jan 16, 2014 3.503 3.513 3.493 3.506 500,754 +0.01(+0.20%)
Jan 15, 2014 3.496 3.500 3.489 3.500 441,863 +0.00(+0.10%)
Jan 14, 2014 3.500 3.500 3.476 3.496 418,558 -0.00(-0.10%)
Jan 13, 2014 3.483 3.500 3.476 3.500 682,806 +0.01(+0.39%)
Jan 10, 2014 3.469 3.493 3.448 3.486 610,509 +0.02(+0.69%)
Jan 09, 2014 3.459 3.472 3.442 3.462 509,673 +0.00(+0.10%)
Jan 08, 2014 3.462 3.465 3.448 3.459 664,237 +0.00(+0.00%)
Jan 07, 2014 3.455 3.472 3.442 3.459 620,092 +0.02(+0.49%)
Jan 06, 2014 3.425 3.448 3.421 3.442 559,038 +0.03(+0.79%)
Jan 03, 2014 3.381 3.425 3.377 3.415 637,247 +0.02(+0.70%)
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.