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

PIMCO Income Strategy Fund II (NY: PFN )

7.440 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2012 3.134 3.172 3.131 3.166 860,172 +0.04(+1.20%)
Jul 30, 2012 3.114 3.140 3.100 3.129 662,239 +0.02(+0.56%)
Jul 27, 2012 3.111 3.114 3.091 3.111 513,092 +0.02(+0.65%)
Jul 26, 2012 3.085 3.103 3.074 3.091 845,629 +0.01(+0.47%)
Jul 25, 2012 3.100 3.103 3.074 3.077 992,682 -0.02(-0.75%)
Jul 24, 2012 3.114 3.120 3.097 3.100 664,195 -0.01(-0.37%)
Jul 23, 2012 3.131 3.155 3.103 3.111 1,377,124 -0.03(-1.01%)
Jul 20, 2012 3.094 3.143 3.094 3.143 929,624 +0.04(+1.40%)
Jul 19, 2012 3.094 3.105 3.082 3.100 708,342 +0.01(+0.37%)
Jul 18, 2012 3.085 3.091 3.077 3.088 740,290 +0.01(+0.19%)
Jul 17, 2012 3.097 3.097 3.079 3.082 475,758 -0.01(-0.19%)
Jul 16, 2012 3.068 3.091 3.068 3.088 440,175 +0.02(+0.66%)
Jul 13, 2012 3.053 3.068 3.045 3.068 425,404 +0.01(+0.28%)
Jul 12, 2012 3.025 3.059 3.025 3.059 525,637 +0.01(+0.38%)
Jul 11, 2012 3.048 3.053 3.036 3.048 430,946 +0.01(+0.19%)
Jul 10, 2012 3.051 3.051 3.033 3.042 602,324 +0.00(+0.10%)
Jul 09, 2012 3.030 3.039 3.025 3.039 684,607 +0.01(+0.19%)
Jul 06, 2012 3.025 3.039 3.022 3.033 711,490 +0.00(+0.09%)
Jul 05, 2012 3.019 3.030 3.019 3.030 590,682 +0.01(+0.48%)
Jul 03, 2012 3.007 3.019 2.996 3.016 337,009 +0.00(+0.10%)
Jul 02, 2012 3.007 3.019 3.007 3.013 671,894 +0.01(+0.19%)
Jun 29, 2012 2.990 3.010 2.985 3.007 595,471 +0.02(+0.58%)
Jun 28, 2012 2.985 2.990 2.953 2.990 452,347 +0.00(+0.10%)
Jun 27, 2012 2.964 2.987 2.959 2.987 454,203 +0.02(+0.77%)
Jun 26, 2012 2.959 2.964 2.944 2.964 498,037 +0.01(+0.49%)
Jun 25, 2012 2.953 2.956 2.939 2.950 783,981 -0.01(-0.29%)
Jun 22, 2012 2.953 2.964 2.944 2.959 596,535 +0.01(+0.19%)
Jun 21, 2012 2.950 2.964 2.947 2.953 724,706 -0.00(-0.10%)
Jun 20, 2012 2.942 2.959 2.924 2.956 657,045 +0.02(+0.68%)
Jun 19, 2012 2.913 2.939 2.910 2.936 559,196 +0.02(+0.79%)
Jun 18, 2012 2.904 2.916 2.901 2.913 646,588 +0.00(+0.10%)
Jun 15, 2012 2.910 2.910 2.904 2.910 458,559 +0.00(+0.10%)
Jun 14, 2012 2.913 2.913 2.902 2.907 396,825 +0.00(+0.00%)
Jun 13, 2012 2.898 2.913 2.893 2.907 652,382 +0.00(+0.00%)
Jun 12, 2012 2.907 2.910 2.896 2.907 535,261 +0.00(+0.00%)
Jun 11, 2012 2.910 2.913 2.901 2.907 533,660 -0.00(-0.10%)
Jun 08, 2012 2.907 2.910 2.898 2.910 429,298 +0.01(+0.20%)
Jun 07, 2012 2.898 2.910 2.887 2.904 611,774 +0.01(+0.40%)
Jun 06, 2012 2.881 2.901 2.881 2.893 991,751 +0.01(+0.20%)
Jun 05, 2012 2.884 2.890 2.870 2.887 907,934 -0.01(-0.29%)
Jun 04, 2012 2.930 2.930 2.876 2.896 855,265 -0.03(-0.97%)
Jun 01, 2012 2.938 2.955 2.921 2.924 693,509 -0.05(-1.53%)
May 31, 2012 2.955 2.970 2.944 2.970 298,336 +0.02(+0.58%)
May 30, 2012 2.961 2.972 2.944 2.952 450,249 -0.02(-0.76%)
May 29, 2012 2.984 2.984 2.967 2.975 512,624 +0.00(+0.00%)
May 25, 2012 2.970 2.998 2.952 2.975 570,527 -0.01(-0.29%)
May 24, 2012 2.927 2.984 2.927 2.984 395,169 +0.04(+1.45%)
May 23, 2012 2.918 2.941 2.904 2.941 515,763 +0.03(+0.98%)
May 22, 2012 2.910 2.930 2.904 2.913 676,834 -0.00(-0.10%)
May 21, 2012 2.910 2.921 2.901 2.916 564,357 -0.01(-0.19%)
May 18, 2012 2.927 2.930 2.907 2.921 373,139 +0.00(+0.10%)
May 17, 2012 2.975 2.977 2.916 2.918 745,829 -0.06(-2.01%)
May 16, 2012 2.975 2.981 2.950 2.978 668,607 +0.01(+0.29%)
May 15, 2012 2.950 2.975 2.933 2.970 848,839 +0.01(+0.29%)
May 14, 2012 2.970 2.972 2.952 2.961 589,789 -0.00(-0.10%)
May 11, 2012 2.981 2.981 2.950 2.964 739,568 -0.02(-0.57%)
May 10, 2012 2.975 2.981 2.960 2.981 644,124 +0.01(+0.19%)
May 09, 2012 2.921 2.987 2.907 2.975 752,389 +0.04(+1.26%)
May 08, 2012 2.921 2.944 2.921 2.938 564,225 -0.01(-0.38%)
May 07, 2012 2.896 2.958 2.862 2.950 954,440 +0.03(+0.87%)
May 04, 2012 2.907 2.935 2.907 2.924 892,617 -0.01(-0.38%)
May 03, 2012 2.955 2.958 2.924 2.935 1,010,145 -0.01(-0.29%)
May 02, 2012 2.947 2.975 2.919 2.944 3,616,788 +0.11(+3.78%)
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.