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, 2010 2.252 2.276 2.252 2.268 701,914 +0.00(+0.21%)
Mar 30, 2010 2.243 2.264 2.214 2.264 1,000,081 +0.03(+1.37%)
Mar 29, 2010 2.214 2.235 2.205 2.233 1,460,370 +0.02(+0.85%)
Mar 26, 2010 2.243 2.243 2.203 2.214 1,715,800 -0.01(-0.53%)
Mar 25, 2010 2.238 2.250 2.214 2.226 1,498,062 -0.01(-0.53%)
Mar 24, 2010 2.247 2.257 2.228 2.238 1,513,765 -0.00(-0.10%)
Mar 23, 2010 2.233 2.243 2.221 2.240 1,274,623 +0.03(+1.49%)
Mar 22, 2010 2.214 2.235 2.167 2.207 2,735,380 -0.11(-4.87%)
Mar 19, 2010 2.268 2.327 2.268 2.320 1,508,578 +0.04(+1.65%)
Mar 18, 2010 2.294 2.306 2.277 2.283 842,174 +0.00(+0.21%)
Mar 17, 2010 2.259 2.285 2.247 2.278 719,145 +0.03(+1.15%)
Mar 16, 2010 2.247 2.252 2.219 2.252 1,747,754 +0.02(+0.95%)
Mar 15, 2010 2.203 2.231 2.200 2.231 1,373,140 +0.02(+0.85%)
Mar 12, 2010 2.285 2.285 2.195 2.212 3,942,560 -0.08(-3.49%)
Mar 11, 2010 2.316 2.316 2.247 2.292 2,517,586 -0.03(-1.22%)
Mar 10, 2010 2.330 2.337 2.311 2.320 563,034 -0.01(-0.40%)
Mar 09, 2010 2.306 2.330 2.304 2.330 583,780 +0.02(+0.90%)
Mar 08, 2010 2.318 2.335 2.304 2.309 710,761 -0.01(-0.40%)
Mar 05, 2010 2.307 2.318 2.288 2.318 444,620 +0.02(+1.02%)
Mar 04, 2010 2.325 2.325 2.281 2.295 913,573 -0.02(-0.71%)
Mar 03, 2010 2.351 2.351 2.302 2.311 953,245 -0.02(-0.90%)
Mar 02, 2010 2.330 2.337 2.304 2.332 587,152 +0.02(+0.71%)
Mar 01, 2010 2.316 2.325 2.307 2.316 447,695 +0.00(+0.00%)
Feb 26, 2010 2.316 2.318 2.293 2.316 456,534 -0.00(-0.10%)
Feb 25, 2010 2.300 2.318 2.288 2.318 192,973 +0.00(+0.00%)
Feb 24, 2010 2.316 2.318 2.307 2.318 383,866 +0.00(+0.00%)
Feb 23, 2010 2.337 2.337 2.293 2.318 510,644 -0.00(-0.20%)
Feb 22, 2010 2.321 2.332 2.262 2.323 1,309,781 -0.01(-0.30%)
Feb 19, 2010 2.316 2.330 2.288 2.330 506,797 +0.02(+0.91%)
Feb 18, 2010 2.304 2.316 2.271 2.309 555,094 +0.01(+0.43%)
Feb 17, 2010 2.325 2.325 2.255 2.299 682,714 +0.00(+0.08%)
Feb 16, 2010 2.311 2.318 2.262 2.297 565,821 +0.00(+0.10%)
Feb 12, 2010 2.229 2.295 2.295 2.295 335,649 -0.00(-0.10%)
Feb 11, 2010 2.314 2.314 2.274 2.297 588,382 +0.00(+0.00%)
Feb 10, 2010 2.309 2.309 2.274 2.297 507,023 +0.01(+0.41%)
Feb 09, 2010 2.276 2.290 2.232 2.288 739,283 +0.04(+1.75%)
Feb 08, 2010 2.244 2.255 2.218 2.248 578,045 -0.01(-0.62%)
Feb 05, 2010 2.328 2.328 2.223 2.262 1,140,374 -0.07(-2.80%)
Feb 04, 2010 2.353 2.353 2.321 2.328 905,443 -0.03(-1.19%)
Feb 03, 2010 2.339 2.367 2.307 2.356 1,060,696 +0.00(+0.20%)
Feb 02, 2010 2.288 2.351 2.265 2.351 1,049,758 +0.07(+2.85%)
Feb 01, 2010 2.302 2.335 2.265 2.286 842,400 -0.01(-0.51%)
Jan 29, 2010 2.428 2.428 2.272 2.297 1,247,909 -0.08(-3.20%)
Jan 28, 2010 2.416 2.416 2.339 2.373 1,182,597 -0.02(-0.91%)
Jan 27, 2010 2.418 2.418 2.381 2.395 1,226,501 -0.01(-0.48%)
Jan 26, 2010 2.404 2.414 2.377 2.407 1,597,781 +0.01(+0.49%)
Jan 25, 2010 2.370 2.402 2.344 2.395 1,452,869 +0.04(+1.58%)
Jan 22, 2010 2.349 2.393 2.335 2.358 1,570,835 +0.03(+1.20%)
Jan 21, 2010 2.307 2.330 2.302 2.330 1,043,747 +0.03(+1.11%)
Jan 20, 2010 2.293 2.309 2.283 2.304 995,445 +0.01(+0.61%)
Jan 19, 2010 2.274 2.300 2.267 2.290 997,357 +0.03(+1.55%)
Jan 15, 2010 2.262 2.255 2.255 2.255 746,685 +0.01(+0.41%)
Jan 14, 2010 2.248 2.255 2.239 2.246 808,451 +0.01(+0.52%)
Jan 13, 2010 2.228 2.255 2.223 2.235 691,603 -0.00(-0.21%)
Jan 12, 2010 2.244 2.265 2.214 2.239 690,112 -0.02(-0.74%)
Jan 11, 2010 2.242 2.272 2.242 2.256 1,196,691 +0.02(+0.72%)
Jan 08, 2010 2.212 2.249 2.205 2.240 1,234,556 +0.00(+0.21%)
Jan 07, 2010 2.214 2.244 2.210 2.235 1,129,552 +0.03(+1.58%)
Jan 06, 2010 2.182 2.221 2.170 2.200 1,738,327 +0.03(+1.39%)
Jan 05, 2010 2.258 2.261 2.112 2.170 3,106,845 -0.10(-4.38%)
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.