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 (%)
May 24, 2011 2.790 2.813 2.769 2.813 690,040 +0.03(+0.93%)
May 23, 2011 2.792 2.795 2.779 2.787 511,661 -0.01(-0.19%)
May 20, 2011 2.792 2.813 2.782 2.792 719,218 -0.00(-0.09%)
May 19, 2011 2.792 2.800 2.782 2.795 765,001 +0.01(+0.19%)
May 18, 2011 2.792 2.795 2.779 2.790 714,001 +0.01(+0.19%)
May 17, 2011 2.800 2.800 2.779 2.784 476,870 -0.01(-0.28%)
May 16, 2011 2.790 2.803 2.790 2.792 341,006 -0.01(-0.37%)
May 13, 2011 2.803 2.803 2.787 2.803 337,549 +0.01(+0.47%)
May 12, 2011 2.808 2.808 2.779 2.790 940,966 -0.01(-0.46%)
May 11, 2011 2.800 2.808 2.795 2.803 588,956 -0.01(-0.18%)
May 10, 2011 2.790 2.813 2.787 2.808 742,645 +0.01(+0.42%)
May 09, 2011 2.773 2.796 2.770 2.796 579,258 +0.01(+0.46%)
May 06, 2011 2.765 2.788 2.765 2.783 792,515 +0.02(+0.56%)
May 05, 2011 2.776 2.781 2.763 2.768 1,233,997 -0.01(-0.37%)
May 04, 2011 2.757 2.783 2.752 2.778 1,309,512 +0.01(+0.37%)
May 03, 2011 2.747 2.768 2.745 2.768 586,722 +0.02(+0.56%)
May 02, 2011 2.748 2.752 2.745 2.752 572,937 +0.01(+0.19%)
Apr 29, 2011 2.737 2.747 2.724 2.747 517,648 +0.01(+0.38%)
Apr 28, 2011 2.726 2.737 2.719 2.737 631,678 +0.01(+0.47%)
Apr 27, 2011 2.721 2.726 2.716 2.724 799,703 -0.00(-0.00%)
Apr 26, 2011 2.719 2.726 2.716 2.724 725,327 +0.01(+0.19%)
Apr 25, 2011 2.714 2.724 2.710 2.719 467,281 -0.02(-0.56%)
Apr 21, 2011 2.716 2.734 2.706 2.734 896,280 +0.02(+0.86%)
Apr 20, 2011 2.711 2.724 2.703 2.711 904,937 +0.00(+0.10%)
Apr 19, 2011 2.706 2.708 2.693 2.708 514,836 +0.01(+0.19%)
Apr 18, 2011 2.706 2.708 2.685 2.703 656,632 -0.01(-0.29%)
Apr 15, 2011 2.732 2.732 2.701 2.711 505,068 +0.00(+0.00%)
Apr 14, 2011 2.706 2.716 2.698 2.711 384,810 +0.00(+0.00%)
Apr 13, 2011 2.701 2.716 2.693 2.711 408,959 +0.01(+0.38%)
Apr 12, 2011 2.698 2.706 2.683 2.701 402,119 -0.01(-0.19%)
Apr 11, 2011 2.698 2.708 2.698 2.706 727,473 +0.00(+0.00%)
Apr 08, 2011 2.698 2.719 2.698 2.706 626,139 +0.00(+0.10%)
Apr 07, 2011 2.721 2.724 2.685 2.703 778,110 -0.01(-0.24%)
Apr 06, 2011 2.717 2.730 2.707 2.710 822,501 -0.01(-0.47%)
Apr 05, 2011 2.692 2.735 2.689 2.723 846,870 +0.02(+0.86%)
Apr 04, 2011 2.694 2.702 2.689 2.699 812,419 +0.01(+0.19%)
Apr 01, 2011 2.702 2.702 2.684 2.694 881,153 +0.02(+0.67%)
Mar 31, 2011 2.702 2.707 2.676 2.676 856,356 -0.03(-0.95%)
Mar 30, 2011 2.707 2.710 2.689 2.702 674,476 +0.00(+0.09%)
Mar 29, 2011 2.710 2.712 2.687 2.699 581,961 -0.01(-0.28%)
Mar 28, 2011 2.671 2.712 2.671 2.707 869,318 +0.01(+0.28%)
Mar 25, 2011 2.684 2.699 2.669 2.699 975,963 +0.02(+0.57%)
Mar 24, 2011 2.684 2.705 2.669 2.684 1,167,614 +0.01(+0.19%)
Mar 23, 2011 2.697 2.702 2.676 2.679 1,635,284 -0.02(-0.57%)
Mar 22, 2011 2.720 2.730 2.692 2.694 1,489,121 -0.03(-1.13%)
Mar 21, 2011 2.725 2.728 2.712 2.725 916,259 -0.01(-0.38%)
Mar 18, 2011 2.715 2.735 2.699 2.735 956,637 +0.02(+0.57%)
Mar 17, 2011 2.730 2.730 2.710 2.720 535,776 +0.01(+0.19%)
Mar 16, 2011 2.746 2.747 2.694 2.715 820,744 -0.03(-1.21%)
Mar 15, 2011 2.734 2.761 2.734 2.748 977,043 -0.01(-0.37%)
Mar 14, 2011 2.728 2.764 2.707 2.758 806,289 +0.02(+0.56%)
Mar 11, 2011 2.735 2.743 2.707 2.743 1,035,999 +0.01(+0.19%)
Mar 10, 2011 2.762 2.762 2.712 2.738 1,157,855 -0.01(-0.47%)
Mar 09, 2011 2.753 2.764 2.738 2.751 950,807 -0.01(-0.33%)
Mar 08, 2011 2.742 2.760 2.724 2.760 1,355,944 +0.02(+0.75%)
Mar 07, 2011 2.739 2.744 2.719 2.739 894,779 +0.01(+0.37%)
Mar 04, 2011 2.721 2.729 2.706 2.729 616,397 +0.03(+1.13%)
Mar 03, 2011 2.706 2.727 2.698 2.699 1,132,974 -0.01(-0.28%)
Mar 02, 2011 2.750 2.750 2.696 2.706 861,998 -0.02(-0.56%)
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.