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: 12:58 PM 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 (%)
Nov 30, 2012 3.354 3.375 3.354 3.354 502,884 +0.00(+0.00%)
Nov 29, 2012 3.360 3.378 3.354 3.354 610,363 -0.01(-0.18%)
Nov 28, 2012 3.360 3.372 3.343 3.360 567,156 -0.00(-0.09%)
Nov 27, 2012 3.322 3.366 3.316 3.363 1,020,118 +0.04(+1.06%)
Nov 26, 2012 3.298 3.337 3.287 3.328 694,677 +0.00(+0.00%)
Nov 23, 2012 3.334 3.334 3.307 3.328 384,717 +0.00(+0.00%)
Nov 21, 2012 3.310 3.334 3.278 3.328 723,915 +0.01(+0.44%)
Nov 20, 2012 3.272 3.319 3.266 3.313 1,008,270 +0.04(+1.35%)
Nov 19, 2012 3.272 3.319 3.263 3.269 950,286 +0.01(+0.18%)
Nov 16, 2012 3.201 3.287 3.178 3.263 1,231,952 +0.05(+1.56%)
Nov 15, 2012 3.192 3.237 3.154 3.213 2,394,406 +0.02(+0.65%)
Nov 14, 2012 3.313 3.328 3.181 3.192 3,068,542 -0.15(-4.57%)
Nov 13, 2012 3.342 3.354 3.328 3.345 776,258 +0.01(+0.18%)
Nov 12, 2012 3.316 3.351 3.313 3.340 501,535 +0.02(+0.53%)
Nov 09, 2012 3.331 3.340 3.316 3.322 1,037,169 -0.03(-0.79%)
Nov 08, 2012 3.342 3.372 3.340 3.348 919,960 -0.01(-0.44%)
Nov 07, 2012 3.299 3.366 3.299 3.363 944,168 +0.03(+0.96%)
Nov 06, 2012 3.313 3.354 3.313 3.331 541,693 +0.01(+0.35%)
Nov 05, 2012 3.334 3.348 3.319 3.319 626,244 -0.02(-0.70%)
Nov 02, 2012 3.389 3.389 3.337 3.343 400,846 -0.02(-0.61%)
Nov 01, 2012 3.340 3.363 3.334 3.363 703,229 +0.03(+0.88%)
Oct 31, 2012 3.340 3.343 3.313 3.334 357,292 +0.01(+0.18%)
Oct 26, 2012 3.322 3.328 3.328 3.328 624,595 +0.01(+0.26%)
Oct 25, 2012 3.331 3.331 3.287 3.319 641,649 +0.00(+0.09%)
Oct 24, 2012 3.322 3.337 3.308 3.316 438,749 +0.00(+0.00%)
Oct 23, 2012 3.319 3.322 3.273 3.316 795,357 -0.02(-0.53%)
Oct 19, 2012 3.305 3.340 3.305 3.334 319,837 +0.02(+0.62%)
Oct 18, 2012 3.328 3.328 3.313 3.313 536,251 -0.02(-0.61%)
Oct 17, 2012 3.331 3.348 3.325 3.334 403,375 +0.01(+0.18%)
Oct 16, 2012 3.302 3.348 3.302 3.328 636,224 +0.03(+0.80%)
Oct 15, 2012 3.302 3.316 3.278 3.302 969,789 +0.01(+0.36%)
Oct 12, 2012 3.281 3.313 3.261 3.290 803,900 +0.03(+0.81%)
Oct 11, 2012 3.226 3.302 3.220 3.264 1,082,575 +0.03(+0.97%)
Oct 10, 2012 3.302 3.305 3.208 3.232 3,128,849 -0.07(-2.19%)
Oct 09, 2012 3.398 3.407 3.305 3.305 1,188,411 -0.08(-2.42%)
Oct 08, 2012 3.343 3.392 3.343 3.386 803,583 +0.03(+0.86%)
Oct 05, 2012 3.340 3.366 3.337 3.357 336,418 +0.01(+0.35%)
Oct 04, 2012 3.337 3.349 3.331 3.346 565,850 +0.01(+0.17%)
Oct 03, 2012 3.337 3.348 3.331 3.340 689,353 +0.00(+0.09%)
Oct 02, 2012 3.326 3.337 3.326 3.337 689,598 +0.01(+0.26%)
Oct 01, 2012 3.328 3.337 3.319 3.328 560,781 +0.01(+0.44%)
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%)
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.