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

PIMCO Income Strategy Fund II (NY: PFN )

7.370 +0.020 (+0.27%)
Official Closing Price Updated: 4:10 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 (%)
Dec 31, 2015 3.711 3.677 3.677 3.677 917,247 -0.05(-1.35%)
Dec 30, 2015 3.711 3.732 3.694 3.728 455,411 +0.00(+0.11%)
Dec 29, 2015 3.723 3.732 3.698 3.723 512,482 +0.02(+0.45%)
Dec 28, 2015 3.749 3.749 3.698 3.707 454,910 -0.04(-1.01%)
Dec 24, 2015 3.749 3.744 3.744 3.744 188,887 -0.00(-0.11%)
Dec 23, 2015 3.740 3.765 3.736 3.749 331,892 +0.02(+0.56%)
Dec 22, 2015 3.702 3.736 3.694 3.728 432,086 +0.01(+0.23%)
Dec 21, 2015 3.723 3.740 3.698 3.719 398,144 -0.01(-0.23%)
Dec 18, 2015 3.669 3.736 3.669 3.728 369,594 +0.04(+1.02%)
Dec 17, 2015 3.681 3.711 3.669 3.690 538,092 +0.01(+0.23%)
Dec 16, 2015 3.619 3.719 3.603 3.681 973,057 +0.06(+1.72%)
Dec 15, 2015 3.573 3.636 3.569 3.619 779,250 +0.05(+1.29%)
Dec 14, 2015 3.594 3.618 3.486 3.573 1,305,382 -0.05(-1.39%)
Dec 11, 2015 3.656 3.675 3.584 3.623 1,526,389 -0.06(-1.68%)
Dec 10, 2015 3.698 3.719 3.681 3.685 303,854 -0.02(-0.57%)
Dec 09, 2015 3.681 3.719 3.681 3.706 464,491 +0.01(+0.34%)
Dec 08, 2015 3.673 3.702 3.665 3.694 212,422 -0.01(-0.33%)
Dec 07, 2015 3.710 3.715 3.677 3.706 503,074 -0.02(-0.66%)
Dec 04, 2015 3.702 3.731 3.698 3.731 371,004 +0.02(+0.44%)
Dec 03, 2015 3.735 3.743 3.710 3.715 501,344 -0.03(-0.77%)
Dec 02, 2015 3.723 3.756 3.719 3.743 801,931 +0.01(+0.33%)
Dec 01, 2015 3.834 3.834 3.719 3.731 433,888 +0.00(+0.11%)
Nov 30, 2015 3.698 3.731 3.698 3.727 406,042 +0.01(+0.22%)
Nov 27, 2015 3.706 3.723 3.706 3.719 125,542 +0.00(+0.00%)
Nov 25, 2015 3.731 3.719 3.719 3.719 366,994 -0.02(-0.44%)
Nov 24, 2015 3.698 3.743 3.682 3.735 519,020 -0.00(-0.11%)
Nov 23, 2015 3.743 3.752 3.719 3.739 331,188 -0.00(-0.11%)
Nov 20, 2015 3.756 3.768 3.731 3.743 582,350 -0.01(-0.33%)
Nov 19, 2015 3.764 3.770 3.748 3.756 211,831 -0.01(-0.22%)
Nov 18, 2015 3.735 3.822 3.719 3.764 466,052 +0.04(+1.00%)
Nov 17, 2015 3.719 3.731 3.694 3.727 570,763 +0.02(+0.67%)
Nov 16, 2015 3.694 3.702 3.665 3.702 394,220 -0.00(-0.11%)
Nov 13, 2015 3.719 3.719 3.690 3.706 346,765 -0.01(-0.33%)
Nov 12, 2015 3.715 3.739 3.707 3.719 347,539 +0.01(+0.33%)
Nov 11, 2015 3.715 3.731 3.698 3.706 394,215 -0.01(-0.22%)
Nov 10, 2015 3.723 3.756 3.715 3.715 309,289 -0.03(-0.88%)
Nov 09, 2015 3.785 3.793 3.719 3.748 394,176 -0.03(-0.87%)
Nov 06, 2015 3.809 3.821 3.760 3.780 449,293 -0.06(-1.49%)
Nov 05, 2015 3.821 3.854 3.809 3.838 640,802 +0.02(+0.54%)
Nov 04, 2015 3.805 3.817 3.797 3.817 251,770 +0.00(+0.00%)
Nov 03, 2015 3.789 3.834 3.789 3.817 475,757 +0.01(+0.32%)
Nov 02, 2015 3.821 3.830 3.768 3.805 436,650 +0.04(+0.99%)
Oct 30, 2015 3.748 3.768 3.740 3.768 609,928 +0.02(+0.53%)
Oct 29, 2015 3.768 3.768 3.731 3.748 425,858 -0.03(-0.76%)
Oct 28, 2015 3.785 3.785 3.768 3.776 480,284 +0.00(+0.00%)
Oct 27, 2015 3.756 3.785 3.756 3.776 750,774 +0.02(+0.65%)
Oct 26, 2015 3.744 3.772 3.740 3.752 501,164 +0.00(+0.11%)
Oct 23, 2015 3.744 3.748 3.727 3.748 649,713 +0.00(+0.00%)
Oct 22, 2015 3.731 3.748 3.723 3.748 707,422 +0.03(+0.88%)
Oct 21, 2015 3.695 3.727 3.687 3.715 621,599 +0.02(+0.44%)
Oct 20, 2015 3.682 3.699 3.646 3.699 521,725 +0.01(+0.33%)
Oct 19, 2015 3.678 3.686 3.674 3.686 232,834 +0.01(+0.33%)
Oct 16, 2015 3.670 3.682 3.662 3.674 319,974 +0.01(+0.33%)
Oct 15, 2015 3.662 3.662 3.646 3.662 342,244 +0.00(+0.00%)
Oct 14, 2015 3.674 3.674 3.662 3.662 188,589 -0.02(-0.44%)
Oct 13, 2015 3.678 3.688 3.674 3.678 272,949 -0.00(-0.11%)
Oct 12, 2015 3.691 3.691 3.678 3.682 314,840 -0.01(-0.22%)
Oct 09, 2015 3.678 3.715 3.678 3.691 485,175 +0.02(+0.56%)
Oct 08, 2015 3.609 3.678 3.609 3.670 475,400 +0.04(+1.13%)
Oct 07, 2015 3.601 3.634 3.601 3.629 356,939 +0.04(+1.02%)
Oct 06, 2015 3.592 3.605 3.564 3.592 525,066 +0.00(+0.11%)
Oct 05, 2015 3.572 3.592 3.564 3.588 532,690 +0.02(+0.68%)
Oct 02, 2015 3.536 3.572 3.499 3.564 716,021 +0.00(+0.00%)
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.