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

PIMCO Income Strategy Fund II (NY: PFN )

7.345 +0.015 (+0.20%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 14, 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, 2006 4.333 4.347 4.322 4.324 483,506 -0.02(-0.42%)
Jul 28, 2006 4.320 4.343 4.320 4.343 501,397 +0.00(+0.11%)
Jul 27, 2006 4.313 4.340 4.313 4.338 497,470 +0.00(+0.00%)
Jul 26, 2006 4.308 4.343 4.308 4.338 454,705 +0.02(+0.48%)
Jul 25, 2006 4.299 4.331 4.299 4.317 500,961 +0.01(+0.16%)
Jul 24, 2006 4.301 4.320 4.297 4.310 567,727 +0.01(+0.16%)
Jul 21, 2006 4.331 4.331 4.294 4.304 404,085 -0.01(-0.27%)
Jul 20, 2006 4.306 4.320 4.297 4.315 250,044 +0.01(+0.27%)
Jul 19, 2006 4.313 4.324 4.292 4.304 608,746 -0.01(-0.21%)
Jul 18, 2006 4.317 4.331 4.310 4.313 446,414 -0.01(-0.16%)
Jul 17, 2006 4.329 4.331 4.288 4.320 435,068 +0.00(+0.11%)
Jul 14, 2006 4.329 4.343 4.308 4.315 476,087 -0.03(-0.63%)
Jul 13, 2006 4.331 4.359 4.327 4.343 497,033 -0.02(-0.53%)
Jul 12, 2006 4.361 4.375 4.345 4.365 817,334 -0.00(-0.10%)
Jul 11, 2006 4.363 4.379 4.361 4.370 274,917 +0.01(+0.16%)
Jul 10, 2006 4.345 4.365 4.345 4.363 472,160 +0.02(+0.42%)
Jul 07, 2006 4.370 4.379 4.345 4.345 649,329 -0.01(-0.26%)
Jul 06, 2006 4.375 4.375 4.352 4.356 415,867 -0.01(-0.21%)
Jul 05, 2006 4.356 4.377 4.354 4.365 376,157 -0.01(-0.16%)
Jul 03, 2006 4.370 4.375 4.331 4.372 259,644 +0.03(+0.58%)
Jun 30, 2006 4.338 4.365 4.336 4.347 420,231 +0.00(+0.05%)
Jun 29, 2006 4.349 4.370 4.336 4.345 469,105 -0.01(-0.26%)
Jun 28, 2006 4.301 4.375 4.299 4.356 641,038 +0.05(+1.22%)
Jun 27, 2006 4.315 4.340 4.297 4.304 619,655 -0.02(-0.37%)
Jun 26, 2006 4.327 4.336 4.299 4.320 505,761 +0.01(+0.16%)
Jun 23, 2006 4.301 4.331 4.301 4.313 518,852 -0.02(-0.37%)
Jun 22, 2006 4.331 4.338 4.310 4.329 345,610 -0.01(-0.16%)
Jun 21, 2006 4.338 4.352 4.329 4.336 383,139 +0.00(+0.00%)
Jun 20, 2006 4.356 4.377 4.331 4.336 525,398 -0.03(-0.58%)
Jun 19, 2006 4.386 4.386 4.347 4.361 398,412 -0.01(-0.31%)
Jun 16, 2006 4.331 4.375 4.320 4.375 380,084 +0.05(+1.27%)
Jun 15, 2006 4.304 4.365 4.304 4.320 593,473 +0.01(+0.16%)
Jun 14, 2006 4.320 4.354 4.299 4.313 510,561 +0.01(+0.21%)
Jun 13, 2006 4.315 4.329 4.297 4.304 452,523 -0.00(-0.11%)
Jun 12, 2006 4.329 4.338 4.308 4.308 475,651 -0.02(-0.42%)
Jun 09, 2006 4.386 4.386 4.320 4.327 537,617 -0.02(-0.53%)
Jun 08, 2006 4.354 4.354 4.297 4.349 592,600 -0.02(-0.37%)
Jun 07, 2006 4.329 4.388 4.329 4.365 745,769 +0.04(+0.85%)
Jun 06, 2006 4.308 4.363 4.308 4.329 727,877 +0.01(+0.32%)
Jun 05, 2006 4.276 4.354 4.276 4.315 1,010,213 +0.03(+0.80%)
Jun 02, 2006 4.249 4.283 4.237 4.281 410,194 +0.05(+1.25%)
Jun 01, 2006 4.246 4.255 4.223 4.228 638,420 -0.02(-0.38%)
May 31, 2006 4.262 4.285 4.244 4.244 423,286 -0.02(-0.43%)
May 30, 2006 4.253 4.288 4.221 4.262 455,141 +0.03(+0.59%)
May 26, 2006 4.239 4.260 4.230 4.237 535,871 -0.01(-0.32%)
May 25, 2006 4.294 4.301 4.246 4.251 1,069,997 -0.04(-1.01%)
May 24, 2006 4.285 4.327 4.272 4.294 686,858 -0.01(-0.21%)
May 23, 2006 4.274 4.304 4.255 4.304 567,727 +0.03(+0.59%)
May 22, 2006 4.262 4.288 4.255 4.278 392,739 -0.01(-0.21%)
May 19, 2006 4.239 4.290 4.239 4.288 629,256 +0.05(+1.24%)
May 18, 2006 4.221 4.249 4.212 4.235 802,498 -0.01(-0.16%)
May 17, 2006 4.210 4.242 4.205 4.242 562,490 +0.03(+0.65%)
May 16, 2006 4.200 4.221 4.191 4.214 363,938 +0.01(+0.16%)
May 15, 2006 4.164 4.228 4.162 4.207 466,487 +0.04(+0.88%)
May 12, 2006 4.173 4.203 4.162 4.171 479,142 -0.00(-0.05%)
May 11, 2006 4.194 4.239 4.173 4.173 621,837 -0.04(-0.92%)
May 10, 2006 4.205 4.239 4.198 4.212 682,930 +0.01(+0.22%)
May 09, 2006 4.244 4.249 4.198 4.203 623,583 -0.03(-0.81%)
May 08, 2006 4.221 4.299 4.221 4.237 884,537 +0.02(+0.54%)
May 05, 2006 4.237 4.249 4.203 4.214 582,127 +0.01(+0.27%)
May 04, 2006 4.205 4.223 4.198 4.203 482,197 -0.00(-0.05%)
May 03, 2006 4.200 4.223 4.194 4.205 469,978 +0.01(+0.16%)
May 02, 2006 4.205 4.226 4.194 4.198 470,414 +0.00(+0.00%)
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.