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

PIMCO Income Strategy Fund II (NY: PFN )

7.220 +0.040 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2017 4.861 4.871 4.839 4.852 295,805 +0.00(+0.00%)
Mar 30, 2017 4.871 4.876 4.832 4.852 210,200 -0.00(-0.10%)
Mar 29, 2017 4.842 4.866 4.842 4.857 251,912 +0.00(+0.00%)
Mar 28, 2017 4.832 4.876 4.829 4.857 327,821 +0.03(+0.60%)
Mar 27, 2017 4.823 4.828 4.818 4.828 184,156 +0.00(+0.00%)
Mar 24, 2017 4.832 4.847 4.828 4.828 153,377 +0.00(+0.00%)
Mar 23, 2017 4.837 4.852 4.823 4.828 356,686 -0.00(-0.10%)
Mar 22, 2017 4.823 4.832 4.803 4.832 233,727 +0.01(+0.30%)
Mar 21, 2017 4.852 4.852 4.799 4.818 415,903 -0.02(-0.50%)
Mar 20, 2017 4.832 4.866 4.828 4.842 328,154 +0.01(+0.30%)
Mar 17, 2017 4.818 4.842 4.813 4.828 382,067 +0.01(+0.20%)
Mar 16, 2017 4.750 4.823 4.736 4.818 936,593 +0.08(+1.73%)
Mar 15, 2017 4.659 4.741 4.659 4.736 349,595 +0.07(+1.55%)
Mar 14, 2017 4.707 4.707 4.659 4.663 341,985 -0.05(-1.02%)
Mar 13, 2017 4.697 4.736 4.697 4.712 312,654 +0.02(+0.41%)
Mar 10, 2017 4.688 4.717 4.654 4.692 593,044 +0.04(+0.83%)
Mar 09, 2017 4.731 4.731 4.639 4.654 1,306,499 -0.08(-1.63%)
Mar 08, 2017 4.836 4.851 4.721 4.731 851,832 -0.10(-2.08%)
Mar 07, 2017 4.808 4.836 4.808 4.832 460,935 +0.01(+0.30%)
Mar 06, 2017 4.793 4.822 4.793 4.817 736,365 +0.02(+0.50%)
Mar 03, 2017 4.779 4.803 4.779 4.793 378,223 +0.01(+0.30%)
Mar 02, 2017 4.765 4.798 4.750 4.779 918,941 +0.03(+0.60%)
Mar 01, 2017 4.765 4.773 4.741 4.750 397,450 +0.01(+0.20%)
Feb 28, 2017 4.765 4.765 4.741 4.741 474,373 -0.00(-0.10%)
Feb 27, 2017 4.769 4.779 4.731 4.745 429,270 +0.00(+0.00%)
Feb 24, 2017 4.760 4.769 4.745 4.745 313,947 -0.04(-0.80%)
Feb 23, 2017 4.789 4.789 4.774 4.784 275,866 +0.00(+0.10%)
Feb 22, 2017 4.741 4.779 4.731 4.779 433,442 +0.04(+0.91%)
Feb 21, 2017 4.702 4.745 4.702 4.736 506,410 +0.03(+0.71%)
Feb 17, 2017 4.702 4.702 4.702 0 +0.06(+1.34%)
Feb 16, 2017 4.683 4.688 4.611 4.640 640,405 -0.05(-1.12%)
Feb 15, 2017 4.712 4.712 4.681 4.693 313,042 +0.00(+0.00%)
Feb 14, 2017 4.707 4.707 4.678 4.693 274,404 -0.00(-0.10%)
Feb 13, 2017 4.760 4.760 4.683 4.698 476,207 -0.06(-1.21%)
Feb 10, 2017 4.765 4.774 4.750 4.755 204,302 +0.00(+0.10%)
Feb 09, 2017 4.765 4.779 4.741 4.750 361,310 +0.01(+0.20%)
Feb 08, 2017 4.731 4.750 4.712 4.741 643,586 +0.02(+0.40%)
Feb 07, 2017 4.703 4.722 4.688 4.722 566,343 +0.03(+0.71%)
Feb 06, 2017 4.693 4.693 4.679 4.688 492,111 -0.00(-0.10%)
Feb 03, 2017 4.679 4.698 4.660 4.693 735,160 +0.02(+0.41%)
Feb 02, 2017 4.665 4.674 4.636 4.674 634,420 +0.01(+0.20%)
Feb 01, 2017 4.650 4.693 4.646 4.665 509,454 +0.02(+0.36%)
Jan 31, 2017 4.617 4.660 4.617 4.648 360,720 +0.02(+0.36%)
Jan 30, 2017 4.631 4.631 4.612 4.631 315,374 +0.00(+0.00%)
Jan 27, 2017 4.622 4.641 4.622 4.631 387,405 -0.00(-0.10%)
Jan 26, 2017 4.627 4.636 4.598 4.636 283,874 +0.03(+0.62%)
Jan 25, 2017 4.617 4.636 4.608 4.608 530,022 +0.00(+0.00%)
Jan 24, 2017 4.589 4.608 4.579 4.608 479,518 +0.03(+0.73%)
Jan 23, 2017 4.551 4.579 4.546 4.574 391,494 +0.03(+0.73%)
Jan 20, 2017 4.551 4.555 4.527 4.541 432,183 -0.01(-0.31%)
Jan 19, 2017 4.560 4.565 4.536 4.555 581,504 +0.00(+0.10%)
Jan 18, 2017 4.560 4.565 4.546 4.551 475,455 +0.00(+0.00%)
Jan 17, 2017 4.513 4.551 4.511 4.551 604,036 +0.02(+0.42%)
Jan 13, 2017 4.532 4.532 4.532 0 +0.00(+0.00%)
Jan 12, 2017 4.527 4.536 4.522 4.532 269,576 +0.00(+0.00%)
Jan 11, 2017 4.532 4.549 4.527 4.532 384,029 +0.02(+0.42%)
Jan 10, 2017 4.503 4.536 4.489 4.513 526,647 +0.03(+0.63%)
Jan 09, 2017 4.499 4.503 4.466 4.484 759,075 +0.00(+0.00%)
Jan 06, 2017 4.480 4.499 4.466 4.484 707,433 +0.03(+0.63%)
Jan 05, 2017 4.456 4.487 4.447 4.456 802,355 -0.02(-0.53%)
Jan 04, 2017 4.484 4.506 4.462 4.480 781,432 -0.01(-0.21%)
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.