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, 2016 3.768 3.812 3.751 3.812 565,161 +0.03(+0.81%)
Mar 30, 2016 3.738 3.794 3.729 3.781 234,640 +0.05(+1.28%)
Mar 29, 2016 3.746 3.751 3.703 3.733 264,026 -0.00(-0.12%)
Mar 28, 2016 3.768 3.772 3.715 3.738 341,857 -0.02(-0.46%)
Mar 24, 2016 3.785 3.755 3.755 3.755 207,524 -0.04(-1.03%)
Mar 23, 2016 3.781 3.803 3.777 3.794 213,479 +0.01(+0.23%)
Mar 22, 2016 3.768 3.785 3.755 3.785 172,371 +0.01(+0.35%)
Mar 21, 2016 3.794 3.794 3.746 3.772 330,778 -0.01(-0.23%)
Mar 18, 2016 3.781 3.810 3.759 3.781 540,102 +0.01(+0.35%)
Mar 17, 2016 3.729 3.768 3.729 3.768 233,228 +0.04(+1.05%)
Mar 16, 2016 3.711 3.733 3.681 3.729 388,527 +0.01(+0.35%)
Mar 15, 2016 3.690 3.716 3.685 3.716 298,417 +0.01(+0.35%)
Mar 14, 2016 3.716 3.724 3.694 3.703 261,443 -0.02(-0.58%)
Mar 11, 2016 3.672 3.733 3.672 3.724 448,904 +0.07(+1.79%)
Mar 10, 2016 3.677 3.703 3.659 3.659 340,146 -0.00(-0.12%)
Mar 09, 2016 3.690 3.690 3.655 3.663 530,761 -0.01(-0.24%)
Mar 08, 2016 3.620 3.698 3.620 3.672 607,381 +0.03(+0.83%)
Mar 07, 2016 3.625 3.655 3.599 3.642 343,347 +0.00(+0.12%)
Mar 04, 2016 3.625 3.659 3.595 3.638 323,438 +0.02(+0.48%)
Mar 03, 2016 3.569 3.630 3.569 3.620 232,744 +0.05(+1.33%)
Mar 02, 2016 3.538 3.586 3.534 3.573 626,230 +0.04(+1.10%)
Mar 01, 2016 3.530 3.543 3.513 3.534 503,095 +0.02(+0.49%)
Feb 29, 2016 3.530 3.538 3.508 3.517 380,038 -0.00(-0.12%)
Feb 26, 2016 3.525 3.525 3.504 3.521 348,067 -0.00(-0.12%)
Feb 25, 2016 3.495 3.530 3.487 3.525 217,199 +0.01(+0.37%)
Feb 24, 2016 3.474 3.517 3.474 3.513 250,567 +0.01(+0.25%)
Feb 23, 2016 3.508 3.508 3.482 3.504 221,641 -0.00(-0.12%)
Feb 22, 2016 3.487 3.513 3.482 3.508 295,358 +0.03(+0.87%)
Feb 19, 2016 3.465 3.482 3.464 3.478 136,265 +0.00(+0.12%)
Feb 18, 2016 3.478 3.491 3.469 3.474 353,096 -0.01(-0.37%)
Feb 17, 2016 3.491 3.500 3.469 3.487 451,363 +0.00(+0.12%)
Feb 16, 2016 3.487 3.491 3.443 3.482 551,526 -0.00(-0.12%)
Feb 12, 2016 3.491 3.487 3.487 3.487 326,291 +0.03(+0.87%)
Feb 11, 2016 3.465 3.487 3.426 3.456 521,168 -0.06(-1.60%)
Feb 10, 2016 3.508 3.517 3.491 3.513 290,709 +0.00(+0.00%)
Feb 09, 2016 3.513 3.517 3.491 3.513 293,258 -0.02(-0.49%)
Feb 08, 2016 3.543 3.546 3.500 3.530 539,667 -0.03(-0.84%)
Feb 05, 2016 3.598 3.598 3.543 3.560 442,884 -0.06(-1.54%)
Feb 04, 2016 3.624 3.632 3.585 3.615 263,466 -0.01(-0.35%)
Feb 03, 2016 3.624 3.628 3.581 3.628 200,541 +0.01(+0.24%)
Feb 02, 2016 3.602 3.624 3.573 3.620 436,475 +0.00(+0.12%)
Feb 01, 2016 3.615 3.615 3.585 3.615 381,251 +0.02(+0.59%)
Jan 29, 2016 3.594 3.620 3.573 3.594 423,202 +0.02(+0.60%)
Jan 28, 2016 3.577 3.592 3.551 3.573 849,465 +0.01(+0.36%)
Jan 27, 2016 3.551 3.564 3.530 3.560 369,429 +0.01(+0.24%)
Jan 26, 2016 3.508 3.560 3.508 3.551 302,828 +0.05(+1.47%)
Jan 25, 2016 3.504 3.517 3.500 3.500 298,611 -0.02(-0.61%)
Jan 22, 2016 3.491 3.530 3.483 3.521 327,897 +0.06(+1.60%)
Jan 21, 2016 3.470 3.487 3.385 3.466 941,113 +0.03(+0.75%)
Jan 20, 2016 3.410 3.449 3.359 3.440 878,741 -0.03(-0.98%)
Jan 19, 2016 3.496 3.508 3.440 3.474 747,278 -0.03(-0.97%)
Jan 15, 2016 3.470 3.508 3.508 3.508 563,255 -0.02(-0.61%)
Jan 14, 2016 3.530 3.538 3.487 3.530 739,158 -0.01(-0.36%)
Jan 13, 2016 3.611 3.628 3.530 3.543 804,498 -0.08(-2.13%)
Jan 12, 2016 3.641 3.649 3.607 3.620 456,744 -0.01(-0.24%)
Jan 11, 2016 3.666 3.669 3.620 3.628 326,464 -0.04(-1.04%)
Jan 08, 2016 3.675 3.675 3.645 3.666 389,868 +0.00(+0.12%)
Jan 07, 2016 3.675 3.692 3.649 3.662 604,313 -0.03(-0.92%)
Jan 06, 2016 3.687 3.717 3.683 3.696 384,189 -0.01(-0.23%)
Jan 05, 2016 3.666 3.725 3.666 3.704 432,830 +0.01(+0.34%)
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.