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

PIMCO Income Strategy Fund II (NY: PFN )

7.370 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2009 1.029 1.084 1.027 1.070 717,269 +0.06(+5.65%)
Mar 30, 2009 0.9854 1.043 0.9762 1.013 973,034 -0.11(-10.16%)
Mar 26, 2009 1.176 1.203 1.114 1.127 1,175,613 -0.05(-4.09%)
Mar 25, 2009 1.169 1.242 1.144 1.176 986,112 +0.02(+1.58%)
Mar 24, 2009 1.116 1.169 1.100 1.157 821,384 +0.04(+3.48%)
Mar 23, 2009 1.111 1.123 1.109 1.118 819,957 +0.06(+5.86%)
Mar 20, 2009 1.008 1.066 0.9762 1.056 755,404 +0.03(+3.36%)
Mar 19, 2009 1.043 1.066 1.008 1.022 635,112 -0.02(-2.01%)
Mar 18, 2009 0.9785 1.052 0.9625 1.043 598,775 +0.04(+4.16%)
Mar 17, 2009 0.9854 1.001 0.9648 1.001 773,064 +0.01(+0.92%)
Mar 16, 2009 0.9831 1.024 0.9831 0.9923 949,326 +0.03(+2.85%)
Mar 13, 2009 0.9648 0.9923 0.9242 0.9648 0 +0.00(+0.24%)
Mar 12, 2009 0.8846 0.9785 0.8846 0.9625 884,249 +0.10(+11.70%)
Mar 11, 2009 0.8387 0.8777 0.8341 0.8616 682,996 +0.03(+4.16%)
Mar 10, 2009 0.7677 0.8846 0.7677 0.8273 1,056,666 +0.06(+8.41%)
Mar 09, 2009 0.8158 0.8410 0.7562 0.7631 1,906,746 -0.11(-12.44%)
Mar 06, 2009 0.9212 0.9286 0.8593 0.8715 0 -0.07(-7.24%)
Mar 05, 2009 0.9373 0.9602 0.9008 0.9396 1,192,706 -0.02(-2.38%)
Mar 04, 2009 0.9625 1.006 0.9510 0.9625 998,492 -0.05(-4.55%)
Mar 02, 2009 1.084 1.084 0.9968 1.008 1,723,590 -0.11(-10.02%)
Feb 27, 2009 1.148 1.173 1.079 1.121 0 -0.07(-5.87%)
Feb 26, 2009 1.150 1.219 1.148 1.190 1,187,701 -0.04(-2.90%)
Feb 25, 2009 1.242 1.242 1.196 1.226 751,398 -0.04(-3.08%)
Feb 24, 2009 1.228 1.279 1.171 1.265 1,483,827 +0.00(+0.00%)
Feb 23, 2009 1.331 1.333 1.240 1.265 606,612 -0.06(-4.66%)
Feb 20, 2009 1.343 1.366 1.260 1.327 1,729,961 -0.04(-2.85%)
Feb 19, 2009 1.398 1.398 1.343 1.366 967,431 -0.02(-1.49%)
Feb 18, 2009 1.396 1.467 1.295 1.386 2,013,711 -0.01(-0.98%)
Feb 17, 2009 1.474 1.476 1.396 1.400 813,232 -0.10(-6.86%)
Feb 13, 2009 1.512 1.517 1.492 1.503 477,759 -0.02(-1.06%)
Feb 12, 2009 1.501 1.524 1.501 1.519 674,870 -0.01(-0.75%)
Feb 11, 2009 1.508 1.531 1.494 1.531 985,004 +0.02(+1.06%)
Feb 10, 2009 1.490 1.535 1.490 1.515 1,155,915 -0.01(-0.75%)
Feb 09, 2009 1.524 1.542 1.501 1.526 607,891 +0.00(+0.13%)
Feb 06, 2009 1.549 1.579 1.524 1.524 583,310 -0.00(-0.28%)
Feb 05, 2009 1.492 1.535 1.462 1.528 661,404 +0.03(+2.14%)
Feb 04, 2009 1.526 1.535 1.483 1.496 742,068 -0.03(-2.10%)
Feb 03, 2009 1.542 1.545 1.510 1.528 561,094 -0.00(-0.15%)
Feb 02, 2009 1.490 1.542 1.490 1.531 638,546 -0.00(-0.30%)
Jan 30, 2009 1.469 1.549 1.469 1.535 0 +0.04(+2.76%)
Jan 29, 2009 1.515 1.549 1.487 1.494 804,330 -0.03(-1.66%)
Jan 28, 2009 1.494 1.547 1.487 1.519 1,167,331 +0.03(+2.16%)
Jan 27, 2009 1.581 1.581 1.462 1.487 1,337,287 -0.09(-5.67%)
Jan 26, 2009 1.638 1.641 1.563 1.577 1,807,510 -0.07(-4.04%)
Jan 23, 2009 1.549 1.650 1.526 1.643 1,049,374 +0.08(+5.44%)
Jan 22, 2009 1.528 1.567 1.512 1.558 926,324 +0.03(+1.80%)
Jan 21, 2009 1.558 1.558 1.519 1.531 508,458 -0.00(-0.15%)
Jan 20, 2009 1.597 1.602 1.494 1.533 1,122,515 -0.07(-4.43%)
Jan 16, 2009 1.570 1.604 1.547 1.604 906,805 +0.11(+7.53%)
Jan 15, 2009 1.455 1.492 1.400 1.492 724,801 +0.02(+1.30%)
Jan 14, 2009 1.561 1.563 1.460 1.473 1,067,833 -0.10(-6.59%)
Jan 13, 2009 1.581 1.618 1.570 1.577 575,922 -0.03(-1.71%)
Jan 12, 2009 1.744 1.744 1.600 1.604 1,104,196 -0.14(-8.13%)
Jan 09, 2009 1.707 1.746 1.680 1.746 744,874 +0.04(+2.14%)
Jan 08, 2009 1.682 1.710 1.645 1.710 970,625 -0.00(-0.27%)
Jan 07, 2009 1.847 1.875 1.675 1.714 1,940,779 -0.03(-1.58%)
Jan 06, 2009 1.661 1.742 1.652 1.742 1,797,639 +0.10(+5.85%)
Jan 05, 2009 1.565 1.648 1.542 1.645 2,327,493 +0.13(+8.46%)
Jan 02, 2009 1.444 1.524 1.430 1.517 0 +0.11(+7.64%)
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.