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

PIMCO Income Strategy Fund II (NY: PFN )

7.365 +0.015 (+0.20%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 20, 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 3.320 3.297 3.314 574,206 +0.01(+0.26%)
Sep 27, 2012 3.308 3.323 3.297 3.305 643,917 -0.00(-0.09%)
Sep 26, 2012 3.317 3.329 3.302 3.308 582,604 -0.02(-0.52%)
Sep 25, 2012 3.340 3.352 3.320 3.326 943,941 -0.02(-0.69%)
Sep 24, 2012 3.328 3.349 3.311 3.349 801,826 +0.02(+0.52%)
Sep 21, 2012 3.302 3.331 3.302 3.331 556,380 +0.03(+0.88%)
Sep 20, 2012 3.305 3.305 3.282 3.302 478,588 -0.01(-0.18%)
Sep 19, 2012 3.268 3.308 3.268 3.308 576,140 +0.05(+1.42%)
Sep 18, 2012 3.265 3.268 3.256 3.262 529,676 -0.00(-0.09%)
Sep 17, 2012 3.270 3.276 3.256 3.265 625,532 -0.01(-0.18%)
Sep 14, 2012 3.285 3.288 3.270 3.270 676,072 -0.01(-0.27%)
Sep 13, 2012 3.297 3.297 3.273 3.279 723,907 -0.01(-0.44%)
Sep 12, 2012 3.302 3.302 3.291 3.294 617,851 +0.00(+0.09%)
Sep 11, 2012 3.276 3.291 3.267 3.291 480,511 +0.02(+0.53%)
Sep 10, 2012 3.268 3.279 3.259 3.273 457,839 +0.01(+0.18%)
Sep 07, 2012 3.279 3.282 3.256 3.268 549,068 -0.01(-0.44%)
Sep 06, 2012 3.282 3.291 3.265 3.282 613,215 -0.00(-0.09%)
Sep 05, 2012 3.262 3.285 3.253 3.285 661,682 +0.03(+0.80%)
Sep 04, 2012 3.262 3.273 3.256 3.259 727,626 -0.01(-0.18%)
Aug 31, 2012 3.259 3.265 3.242 3.265 593,885 +0.01(+0.35%)
Aug 30, 2012 3.253 3.265 3.233 3.253 619,270 +0.00(+0.00%)
Aug 29, 2012 3.253 3.256 3.233 3.253 633,548 +0.03(+0.98%)
Aug 27, 2012 3.213 3.242 3.207 3.222 753,754 +0.01(+0.27%)
Aug 24, 2012 3.213 3.213 3.199 3.213 419,599 +0.00(+0.00%)
Aug 23, 2012 3.199 3.213 3.193 3.213 519,973 +0.01(+0.45%)
Aug 22, 2012 3.193 3.199 3.181 3.199 580,784 +0.01(+0.36%)
Aug 21, 2012 3.204 3.207 3.181 3.187 651,954 -0.02(-0.63%)
Aug 20, 2012 3.210 3.210 3.201 3.207 554,458 +0.00(+0.00%)
Aug 17, 2012 3.210 3.213 3.196 3.207 548,759 -0.00(-0.09%)
Aug 16, 2012 3.199 3.213 3.199 3.210 558,723 +0.00(+0.00%)
Aug 15, 2012 3.199 3.213 3.184 3.210 532,324 +0.02(+0.54%)
Aug 14, 2012 3.196 3.196 3.178 3.193 414,959 +0.00(+0.09%)
Aug 13, 2012 3.207 3.207 3.175 3.190 564,421 -0.01(-0.36%)
Aug 10, 2012 3.207 3.210 3.187 3.201 554,385 +0.01(+0.18%)
Aug 09, 2012 3.184 3.201 3.178 3.196 585,146 +0.00(+0.09%)
Aug 08, 2012 3.164 3.193 3.164 3.193 864,601 +0.02(+0.63%)
Aug 07, 2012 3.173 3.178 3.161 3.173 816,255 +0.01(+0.27%)
Aug 06, 2012 3.150 3.173 3.144 3.164 691,150 +0.02(+0.64%)
Aug 03, 2012 3.210 3.210 3.141 3.144 1,047,216 -0.05(-1.43%)
Aug 02, 2012 3.187 3.204 3.184 3.190 1,406,497 -0.03(-0.89%)
Aug 01, 2012 3.136 3.393 3.136 3.218 10,672,118 +0.08(+2.65%)
Jul 31, 2012 3.104 3.141 3.101 3.136 868,554 +0.04(+1.20%)
Jul 30, 2012 3.084 3.110 3.070 3.098 668,692 +0.02(+0.56%)
Jul 27, 2012 3.081 3.084 3.061 3.081 518,092 +0.02(+0.65%)
Jul 26, 2012 3.055 3.073 3.044 3.061 853,870 +0.01(+0.47%)
Jul 25, 2012 3.070 3.073 3.044 3.047 1,002,355 -0.02(-0.75%)
Jul 24, 2012 3.084 3.090 3.067 3.070 670,667 -0.01(-0.37%)
Jul 23, 2012 3.101 3.124 3.073 3.081 1,390,544 -0.03(-1.01%)
Jul 20, 2012 3.064 3.113 3.064 3.113 938,683 +0.04(+1.40%)
Jul 19, 2012 3.064 3.075 3.053 3.070 715,244 +0.01(+0.37%)
Jul 18, 2012 3.055 3.061 3.047 3.058 747,504 +0.01(+0.19%)
Jul 17, 2012 3.067 3.067 3.050 3.053 480,394 -0.01(-0.19%)
Jul 16, 2012 3.038 3.061 3.038 3.058 444,464 +0.02(+0.66%)
Jul 13, 2012 3.024 3.038 3.015 3.038 429,549 +0.01(+0.28%)
Jul 12, 2012 2.995 3.030 2.995 3.030 530,759 +0.01(+0.38%)
Jul 11, 2012 3.018 3.024 3.007 3.018 435,145 +0.01(+0.19%)
Jul 10, 2012 3.021 3.021 3.004 3.013 608,193 +0.00(+0.10%)
Jul 09, 2012 3.001 3.010 2.995 3.010 691,279 +0.01(+0.19%)
Jul 06, 2012 2.995 3.010 2.993 3.004 718,423 +0.00(+0.09%)
Jul 05, 2012 2.990 3.001 2.990 3.001 596,438 +0.01(+0.48%)
Jul 03, 2012 2.978 2.990 2.967 2.987 340,293 +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.