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 28, 2013 3.644 3.666 3.634 3.660 737,284 +0.01(+0.17%)
Mar 27, 2013 3.631 3.657 3.628 3.653 476,974 +0.01(+0.18%)
Mar 26, 2013 3.657 3.657 3.631 3.647 532,042 -0.01(-0.17%)
Mar 25, 2013 3.660 3.665 3.621 3.653 609,118 +0.00(+0.00%)
Mar 22, 2013 3.634 3.653 3.625 3.653 563,284 +0.04(+0.97%)
Mar 21, 2013 3.618 3.641 3.599 3.618 585,106 +0.01(+0.18%)
Mar 20, 2013 3.609 3.621 3.564 3.612 778,277 +0.03(+0.80%)
Mar 19, 2013 3.618 3.657 3.561 3.583 861,706 -0.04(-0.97%)
Mar 18, 2013 3.561 3.628 3.558 3.618 619,639 +0.04(+1.25%)
Mar 15, 2013 3.641 3.641 3.551 3.574 1,230,176 -0.06(-1.58%)
Mar 14, 2013 3.583 3.650 3.583 3.631 494,187 -0.03(-0.70%)
Mar 13, 2013 3.650 3.666 3.644 3.657 530,139 +0.01(+0.26%)
Mar 12, 2013 3.655 3.663 3.637 3.647 740,506 -0.02(-0.52%)
Mar 11, 2013 3.657 3.669 3.653 3.666 445,379 +0.02(+0.53%)
Mar 08, 2013 3.641 3.663 3.637 3.647 401,014 -0.00(-0.09%)
Mar 07, 2013 3.650 3.653 3.628 3.650 565,989 +0.00(+0.09%)
Mar 06, 2013 3.644 3.656 3.622 3.647 579,582 +0.01(+0.17%)
Mar 05, 2013 3.663 3.663 3.631 3.641 705,474 -0.01(-0.17%)
Mar 04, 2013 3.615 3.647 3.609 3.647 780,879 +0.02(+0.61%)
Mar 01, 2013 3.596 3.631 3.596 3.625 805,124 +0.01(+0.35%)
Feb 28, 2013 3.596 3.618 3.580 3.612 409,269 +0.02(+0.44%)
Feb 27, 2013 3.574 3.603 3.574 3.596 523,286 +0.02(+0.53%)
Feb 26, 2013 3.587 3.599 3.568 3.577 751,632 -0.01(-0.18%)
Feb 25, 2013 3.593 3.606 3.584 3.584 605,823 -0.01(-0.26%)
Feb 22, 2013 3.603 3.606 3.580 3.593 624,794 -0.01(-0.35%)
Feb 21, 2013 3.606 3.615 3.587 3.606 376,916 +0.00(+0.09%)
Feb 20, 2013 3.615 3.615 3.587 3.603 515,929 -0.00(-0.09%)
Feb 19, 2013 3.555 3.621 3.552 3.606 1,067,611 +0.04(+1.25%)
Feb 15, 2013 3.574 3.580 3.558 3.561 694,097 -0.02(-0.44%)
Feb 14, 2013 3.603 3.603 3.574 3.577 408,518 -0.02(-0.44%)
Feb 13, 2013 3.593 3.609 3.587 3.593 371,319 -0.01(-0.26%)
Feb 12, 2013 3.574 3.606 3.571 3.603 898,232 +0.03(+0.89%)
Feb 11, 2013 3.599 3.599 3.568 3.571 999,985 -0.04(-1.05%)
Feb 08, 2013 3.609 3.625 3.596 3.609 494,588 +0.00(+0.00%)
Feb 07, 2013 3.625 3.631 3.603 3.609 846,256 -0.01(-0.35%)
Feb 06, 2013 3.609 3.634 3.606 3.622 974,068 +0.00(+0.09%)
Feb 04, 2013 3.647 3.647 3.600 3.618 577,351 -0.01(-0.26%)
Feb 01, 2013 3.628 3.640 3.612 3.628 874,967 +0.00(+0.00%)
Jan 31, 2013 3.600 3.646 3.596 3.628 1,067,653 +0.02(+0.61%)
Jan 30, 2013 3.640 3.640 3.559 3.606 558,038 +0.02(+0.61%)
Jan 29, 2013 3.600 3.606 3.581 3.584 580,911 -0.01(-0.26%)
Jan 28, 2013 3.603 3.603 3.578 3.593 487,961 -0.00(-0.09%)
Jan 25, 2013 3.615 3.625 3.590 3.596 512,999 -0.03(-0.70%)
Jan 24, 2013 3.609 3.634 3.606 3.622 411,440 +0.01(+0.26%)
Jan 23, 2013 3.603 3.631 3.600 3.612 489,650 +0.01(+0.35%)
Jan 22, 2013 3.612 3.612 3.590 3.600 583,896 -0.01(-0.26%)
Jan 18, 2013 3.618 3.631 3.593 3.609 1,059,749 -0.00(-0.09%)
Jan 17, 2013 3.606 3.625 3.596 3.612 492,257 -0.01(-0.35%)
Jan 16, 2013 3.606 3.625 3.574 3.625 812,863 +0.02(+0.52%)
Jan 15, 2013 3.606 3.618 3.596 3.606 812,450 +0.02(+0.61%)
Jan 14, 2013 3.574 3.590 3.562 3.584 415,807 -0.00(-0.09%)
Jan 11, 2013 3.533 3.603 3.533 3.587 984,420 +0.05(+1.52%)
Jan 10, 2013 3.533 3.543 3.524 3.533 706,631 +0.01(+0.18%)
Jan 09, 2013 3.540 3.549 3.518 3.527 1,030,046 -0.00(-0.09%)
Jan 08, 2013 3.524 3.537 3.521 3.530 740,116 +0.01(+0.27%)
Jan 07, 2013 3.515 3.533 3.502 3.521 762,029 +0.00(+0.00%)
Jan 04, 2013 3.521 3.524 3.496 3.521 656,393 +0.00(+0.00%)
Jan 03, 2013 3.515 3.540 3.505 3.521 668,639 -0.01(-0.18%)
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.