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

PIMCO Income Strategy Fund II (NY: PFN )

7.430 +0.050 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2008 3.253 3.272 3.237 3.237 607,569 -0.02(-0.50%)
Apr 29, 2008 3.277 3.280 3.239 3.253 611,290 +0.01(+0.21%)
Apr 28, 2008 3.219 3.290 3.219 3.246 754,389 +0.03(+0.94%)
Apr 25, 2008 3.246 3.246 3.209 3.216 563,847 -0.01(-0.22%)
Apr 24, 2008 3.191 3.226 3.182 3.223 482,586 +0.03(+0.94%)
Apr 23, 2008 3.179 3.200 3.177 3.193 563,540 +0.00(+0.15%)
Apr 22, 2008 3.207 3.207 3.172 3.189 815,929 -0.00(-0.07%)
Apr 21, 2008 3.131 3.196 3.124 3.191 656,784 +0.08(+2.53%)
Apr 18, 2008 3.089 3.119 3.087 3.112 678,656 +0.03(+0.98%)
Apr 17, 2008 3.101 3.101 3.075 3.082 514,671 -0.00(-0.15%)
Apr 16, 2008 3.075 3.103 3.071 3.087 778,478 +0.01(+0.30%)
Apr 15, 2008 3.094 3.108 3.068 3.078 987,603 -0.03(-0.89%)
Apr 14, 2008 3.050 3.110 3.047 3.105 1,217,368 +0.07(+2.44%)
Apr 11, 2008 3.010 3.038 3.010 3.031 574,781 -0.00(-0.08%)
Apr 10, 2008 3.043 3.068 3.034 3.034 724,310 -0.04(-1.43%)
Apr 09, 2008 3.015 3.087 3.015 3.078 918,353 -0.01(-0.30%)
Apr 08, 2008 3.075 3.089 3.054 3.087 646,287 +0.02(+0.60%)
Apr 07, 2008 3.022 3.073 3.022 3.068 1,044,329 +0.06(+1.84%)
Apr 04, 2008 3.020 3.022 3.001 3.013 500,184 +0.01(+0.23%)
Apr 03, 2008 3.015 3.022 2.994 3.006 744,622 -0.01(-0.46%)
Apr 02, 2008 2.964 3.020 2.964 3.020 712,425 +0.04(+1.32%)
Apr 01, 2008 2.929 2.980 2.929 2.980 839,266 +0.07(+2.55%)
Mar 31, 2008 2.897 2.916 2.888 2.906 994,677 +0.02(+0.56%)
Mar 28, 2008 2.971 2.978 2.885 2.890 885,823 -0.08(-2.80%)
Mar 27, 2008 2.990 2.990 2.943 2.973 524,273 -0.01(-0.31%)
Mar 26, 2008 2.918 2.983 2.917 2.983 374,688 +0.04(+1.50%)
Mar 25, 2008 2.955 2.971 2.920 2.939 804,261 -0.01(-0.39%)
Mar 24, 2008 3.008 3.008 2.946 2.950 673,314 -0.00(-0.12%)
Mar 21, 2008 2.876 2.955 2.835 2.954 547,986 +0.00(+0.00%)
Mar 20, 2008 2.876 2.955 2.835 2.954 547,986 +0.10(+3.62%)
Mar 19, 2008 2.828 2.876 2.811 2.851 858,714 +0.02(+0.82%)
Mar 18, 2008 2.825 2.874 2.814 2.828 903,702 +0.01(+0.33%)
Mar 17, 2008 2.837 2.858 2.763 2.818 1,735,441 -0.15(-4.99%)
Mar 14, 2008 2.976 2.983 2.913 2.966 805,484 -0.01(-0.47%)
Mar 13, 2008 3.013 3.022 2.939 2.980 993,027 -0.06(-1.98%)
Mar 12, 2008 3.091 3.094 3.034 3.041 909,338 -0.06(-2.09%)
Mar 11, 2008 3.008 3.128 3.008 3.105 1,987,100 +0.06(+1.98%)
Mar 10, 2008 3.239 3.239 3.041 3.045 2,037,983 -0.25(-7.65%)
Mar 07, 2008 3.304 3.304 3.263 3.297 776,797 +0.02(+0.64%)
Mar 06, 2008 3.304 3.304 3.256 3.277 553,172 -0.02(-0.63%)
Mar 05, 2008 3.286 3.327 3.279 3.297 420,065 -0.03(-1.04%)
Mar 04, 2008 3.121 3.332 3.121 3.332 512,635 +0.05(+1.41%)
Mar 03, 2008 3.258 3.290 3.253 3.286 530,898 +0.01(+0.21%)
Feb 29, 2008 3.323 3.332 3.270 3.279 606,977 -0.06(-1.67%)
Feb 28, 2008 3.348 3.348 3.325 3.334 331,039 -0.02(-0.48%)
Feb 27, 2008 3.309 3.355 3.304 3.351 826,733 +0.05(+1.56%)
Feb 26, 2008 3.209 3.309 3.209 3.299 857,447 +0.07(+2.06%)
Feb 25, 2008 3.175 3.235 3.175 3.233 1,193,642 +0.05(+1.53%)
Feb 22, 2008 3.142 3.186 3.131 3.184 632,691 +0.03(+1.10%)
Feb 21, 2008 3.126 3.170 3.126 3.149 598,519 -0.01(-0.22%)
Feb 20, 2008 3.159 3.182 3.135 3.156 713,238 -0.02(-0.58%)
Feb 19, 2008 3.110 3.200 3.082 3.175 1,246,367 +0.06(+2.08%)
Feb 18, 2008 3.089 3.145 3.066 3.110 0 +0.00(+0.00%)
Feb 15, 2008 3.089 3.145 3.066 3.110 1,145,240 +0.01(+0.45%)
Feb 14, 2008 3.207 3.216 3.089 3.096 2,371,810 -0.12(-3.67%)
Feb 13, 2008 3.263 3.274 3.198 3.214 1,617,701 -0.06(-1.84%)
Feb 12, 2008 3.309 3.360 3.253 3.274 1,300,906 -0.05(-1.60%)
Feb 11, 2008 3.425 3.432 3.309 3.327 2,090,171 -0.11(-3.30%)
Feb 08, 2008 3.427 3.441 3.422 3.441 581,695 +0.00(+0.07%)
Feb 07, 2008 3.413 3.438 3.411 3.438 725,931 -0.03(-0.93%)
Feb 06, 2008 3.506 3.522 3.448 3.471 919,649 -0.02(-0.53%)
Feb 05, 2008 3.506 3.506 3.482 3.489 570,459 -0.03(-0.72%)
Feb 04, 2008 3.517 3.519 3.494 3.515 501,282 +0.01(+0.20%)
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.