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

PIMCO Income Strategy Fund II (NY: PFN )

7.365 +0.015 (+0.20%)
Streaming Delayed Price Updated: 11:52 AM 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 (%)
Nov 30, 2015 3.698 3.731 3.698 3.727 406,076 +0.01(+0.22%)
Nov 27, 2015 3.706 3.722 3.706 3.718 125,552 +0.00(+0.00%)
Nov 25, 2015 3.731 3.718 3.718 3.718 367,025 -0.02(-0.44%)
Nov 24, 2015 3.698 3.743 3.681 3.735 519,063 -0.00(-0.11%)
Nov 23, 2015 3.743 3.751 3.718 3.739 331,215 -0.00(-0.11%)
Nov 20, 2015 3.755 3.768 3.731 3.743 582,399 -0.01(-0.33%)
Nov 19, 2015 3.764 3.770 3.747 3.755 211,848 -0.01(-0.22%)
Nov 18, 2015 3.735 3.821 3.718 3.764 466,091 +0.04(+1.00%)
Nov 17, 2015 3.718 3.731 3.694 3.727 570,811 +0.02(+0.67%)
Nov 16, 2015 3.694 3.702 3.665 3.702 394,253 -0.00(-0.11%)
Nov 13, 2015 3.718 3.718 3.689 3.706 346,794 -0.01(-0.33%)
Nov 12, 2015 3.714 3.739 3.706 3.718 347,568 +0.01(+0.33%)
Nov 11, 2015 3.714 3.731 3.698 3.706 394,248 -0.01(-0.22%)
Nov 10, 2015 3.722 3.755 3.714 3.714 309,315 -0.03(-0.88%)
Nov 09, 2015 3.784 3.793 3.718 3.747 394,209 -0.03(-0.87%)
Nov 06, 2015 3.809 3.821 3.760 3.780 449,331 -0.06(-1.49%)
Nov 05, 2015 3.821 3.854 3.809 3.837 640,856 +0.02(+0.54%)
Nov 04, 2015 3.805 3.817 3.797 3.817 251,791 +0.00(+0.00%)
Nov 03, 2015 3.788 3.833 3.788 3.817 475,797 +0.01(+0.32%)
Nov 02, 2015 3.821 3.829 3.768 3.805 436,687 +0.04(+0.99%)
Oct 30, 2015 3.747 3.768 3.739 3.768 609,980 +0.02(+0.53%)
Oct 29, 2015 3.768 3.768 3.731 3.747 425,893 -0.03(-0.76%)
Oct 28, 2015 3.784 3.784 3.768 3.776 480,324 +0.00(+0.00%)
Oct 27, 2015 3.756 3.784 3.756 3.776 750,837 +0.02(+0.65%)
Oct 26, 2015 3.743 3.772 3.739 3.752 501,207 +0.00(+0.11%)
Oct 23, 2015 3.743 3.747 3.727 3.747 649,767 +0.00(+0.00%)
Oct 22, 2015 3.731 3.747 3.723 3.747 707,482 +0.03(+0.88%)
Oct 21, 2015 3.694 3.727 3.686 3.715 621,652 +0.02(+0.44%)
Oct 20, 2015 3.682 3.698 3.645 3.698 521,769 +0.01(+0.33%)
Oct 19, 2015 3.678 3.686 3.674 3.686 232,854 +0.01(+0.33%)
Oct 16, 2015 3.670 3.682 3.662 3.674 320,001 +0.01(+0.33%)
Oct 15, 2015 3.662 3.662 3.645 3.662 342,273 +0.00(+0.00%)
Oct 14, 2015 3.674 3.674 3.662 3.662 188,605 -0.02(-0.44%)
Oct 13, 2015 3.678 3.687 3.674 3.678 272,972 -0.00(-0.11%)
Oct 12, 2015 3.690 3.690 3.678 3.682 314,867 -0.01(-0.22%)
Oct 09, 2015 3.678 3.715 3.678 3.690 485,216 +0.02(+0.56%)
Oct 08, 2015 3.609 3.678 3.609 3.670 475,440 +0.04(+1.13%)
Oct 07, 2015 3.600 3.633 3.600 3.629 356,969 +0.04(+1.02%)
Oct 06, 2015 3.592 3.604 3.564 3.592 525,110 +0.00(+0.11%)
Oct 05, 2015 3.572 3.592 3.564 3.588 532,735 +0.02(+0.68%)
Oct 02, 2015 3.535 3.572 3.499 3.564 716,082 +0.00(+0.00%)
Oct 01, 2015 3.584 3.584 3.531 3.564 443,558 -0.02(-0.45%)
Sep 30, 2015 3.556 3.580 3.523 3.580 656,639 +0.04(+1.26%)
Sep 29, 2015 3.564 3.568 3.527 3.535 492,679 -0.02(-0.53%)
Sep 28, 2015 3.604 3.612 3.548 3.554 685,962 -0.05(-1.27%)
Sep 25, 2015 3.584 3.621 3.584 3.600 357,137 +0.01(+0.34%)
Sep 24, 2015 3.568 3.592 3.564 3.588 519,379 +0.00(+0.00%)
Sep 23, 2015 3.641 3.645 3.580 3.588 554,669 -0.05(-1.45%)
Sep 22, 2015 3.637 3.649 3.625 3.641 444,988 -0.01(-0.33%)
Sep 21, 2015 3.649 3.673 3.616 3.653 460,438 -0.02(-0.66%)
Sep 18, 2015 3.592 3.685 3.592 3.677 333,985 +0.05(+1.34%)
Sep 17, 2015 3.568 3.649 3.568 3.629 372,950 +0.06(+1.59%)
Sep 16, 2015 3.588 3.588 3.568 3.572 431,074 -0.02(-0.45%)
Sep 15, 2015 3.608 3.620 3.588 3.588 559,003 -0.03(-0.78%)
Sep 14, 2015 3.637 3.637 3.612 3.616 286,842 -0.02(-0.67%)
Sep 11, 2015 3.629 3.649 3.629 3.641 240,514 -0.00(-0.11%)
Sep 10, 2015 3.629 3.649 3.629 3.645 178,539 +0.00(+0.00%)
Sep 09, 2015 3.653 3.657 3.645 3.645 271,938 -0.01(-0.22%)
Sep 08, 2015 3.649 3.661 3.637 3.653 441,570 -0.01(-0.22%)
Sep 04, 2015 3.633 3.661 3.661 3.661 335,806 +0.00(+0.00%)
Sep 03, 2015 3.645 3.669 3.645 3.661 522,191 -0.00(-0.11%)
Sep 02, 2015 3.629 3.673 3.621 3.665 443,872 +0.02(+0.66%)
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.