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

PIMCO Income Strategy Fund II (NY: PFN )

7.345 -0.005 (-0.07%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 20, 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, 2013 3.377 3.403 3.292 3.335 1,171,809 -0.06(-1.63%)
Jul 30, 2013 3.436 3.445 3.371 3.390 520,658 -0.04(-1.05%)
Jul 29, 2013 3.416 3.426 3.397 3.426 264,797 +0.01(+0.19%)
Jul 26, 2013 3.354 3.419 3.351 3.419 479,532 +0.06(+1.84%)
Jul 25, 2013 3.331 3.377 3.299 3.357 833,015 -0.02(-0.48%)
Jul 24, 2013 3.390 3.406 3.367 3.374 628,807 -0.03(-0.86%)
Jul 23, 2013 3.488 3.504 3.390 3.403 2,034,141 -0.07(-1.88%)
Jul 22, 2013 3.437 3.475 3.423 3.468 1,054,761 +0.05(+1.33%)
Jul 19, 2013 3.374 3.436 3.361 3.423 729,577 +0.05(+1.35%)
Jul 18, 2013 3.361 3.387 3.338 3.377 637,132 +0.01(+0.30%)
Jul 17, 2013 3.335 3.390 3.335 3.367 784,175 +0.04(+1.26%)
Jul 16, 2013 3.273 3.335 3.270 3.325 840,870 +0.05(+1.59%)
Jul 15, 2013 3.263 3.289 3.250 3.273 542,500 +0.01(+0.20%)
Jul 12, 2013 3.335 3.348 3.266 3.266 604,379 -0.07(-2.15%)
Jul 11, 2013 3.234 3.338 3.234 3.338 1,034,328 +0.15(+4.59%)
Jul 10, 2013 3.198 3.217 3.191 3.191 643,479 -0.02(-0.61%)
Jul 09, 2013 3.237 3.240 3.185 3.211 1,437,908 -0.04(-1.20%)
Jul 08, 2013 3.240 3.276 3.231 3.250 690,957 +0.00(+0.10%)
Jul 05, 2013 3.263 3.289 3.221 3.247 1,139,829 -0.07(-2.05%)
Jul 03, 2013 3.295 3.331 3.273 3.315 430,729 -0.04(-1.06%)
Jul 02, 2013 3.408 3.434 3.344 3.350 580,397 -0.08(-2.35%)
Jul 01, 2013 3.418 3.454 3.412 3.431 753,174 +0.03(+0.95%)
Jun 28, 2013 3.370 3.418 3.324 3.399 622,871 -0.01(-0.38%)
Jun 27, 2013 3.366 3.457 3.366 3.412 816,013 +0.05(+1.34%)
Jun 26, 2013 3.266 3.376 3.266 3.366 1,275,379 +0.12(+3.68%)
Jun 25, 2013 3.198 3.286 3.195 3.247 1,448,533 +0.05(+1.62%)
Jun 24, 2013 3.244 3.244 3.088 3.195 2,665,209 -0.08(-2.37%)
Jun 21, 2013 3.302 3.311 3.218 3.273 1,276,669 -0.03(-0.88%)
Jun 20, 2013 3.286 3.318 3.269 3.302 1,724,801 -0.09(-2.76%)
Jun 19, 2013 3.444 3.454 3.382 3.395 959,443 -0.06(-1.87%)
Jun 18, 2013 3.489 3.489 3.454 3.460 580,400 -0.03(-0.92%)
Jun 17, 2013 3.479 3.499 3.460 3.492 766,150 +0.06(+1.69%)
Jun 14, 2013 3.399 3.447 3.399 3.434 922,701 +0.03(+0.85%)
Jun 13, 2013 3.321 3.431 3.250 3.405 2,120,845 +0.11(+3.33%)
Jun 12, 2013 3.382 3.393 3.286 3.295 2,653,440 -0.11(-3.13%)
Jun 11, 2013 3.382 3.412 3.373 3.402 1,402,818 -0.03(-0.94%)
Jun 10, 2013 3.492 3.498 3.412 3.434 1,783,014 -0.08(-2.19%)
Jun 07, 2013 3.534 3.556 3.492 3.511 1,004,424 -0.05(-1.44%)
Jun 06, 2013 3.476 3.562 3.476 3.562 1,240,298 +0.07(+2.11%)
Jun 05, 2013 3.447 3.498 3.447 3.489 989,736 +0.02(+0.65%)
Jun 04, 2013 3.485 3.485 3.386 3.466 1,430,633 +0.04(+1.12%)
Jun 03, 2013 3.498 3.514 3.383 3.428 2,127,720 -0.07(-1.93%)
May 31, 2013 3.578 3.594 3.450 3.495 1,881,545 -0.12(-3.20%)
May 30, 2013 3.537 3.623 3.534 3.611 1,269,551 +0.03(+0.72%)
May 29, 2013 3.598 3.617 3.502 3.585 2,924,717 -0.04(-1.15%)
May 28, 2013 3.694 3.700 3.598 3.627 1,787,599 -0.06(-1.74%)
May 24, 2013 3.687 3.694 3.671 3.691 424,069 -0.01(-0.26%)
May 23, 2013 3.671 3.700 3.662 3.700 525,264 +0.01(+0.26%)
May 22, 2013 3.675 3.716 3.673 3.691 629,882 +0.01(+0.26%)
May 21, 2013 3.700 3.700 3.643 3.681 1,018,699 -0.01(-0.26%)
May 20, 2013 3.713 3.720 3.678 3.691 846,611 -0.02(-0.60%)
May 17, 2013 3.742 3.748 3.710 3.713 941,540 -0.03(-0.69%)
May 16, 2013 3.758 3.758 3.736 3.739 545,903 -0.02(-0.51%)
May 15, 2013 3.742 3.758 3.738 3.758 483,277 +0.00(+0.00%)
May 13, 2013 3.768 3.768 3.742 3.758 482,603 -0.00(-0.09%)
May 10, 2013 3.739 3.764 3.739 3.761 415,786 +0.02(+0.60%)
May 09, 2013 3.768 3.771 3.736 3.739 442,847 -0.02(-0.60%)
May 08, 2013 3.729 3.761 3.729 3.761 511,774 +0.03(+0.85%)
May 07, 2013 3.736 3.748 3.723 3.729 971,539 -0.01(-0.17%)
May 06, 2013 3.739 3.745 3.713 3.736 724,712 +0.00(+0.09%)
May 03, 2013 3.710 3.733 3.713 3.733 530,381 +0.02(+0.51%)
May 02, 2013 3.717 3.726 3.704 3.713 576,133 -0.01(-0.34%)
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.