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 (%)
Jan 30, 2015 3.875 3.898 3.848 3.898 721,572 +0.02(+0.49%)
Jan 29, 2015 3.894 3.901 3.841 3.879 676,080 -0.02(-0.39%)
Jan 28, 2015 3.898 3.898 3.882 3.894 448,191 +0.01(+0.20%)
Jan 27, 2015 3.882 3.886 3.871 3.886 390,357 +0.00(+0.00%)
Jan 26, 2015 3.898 3.913 3.882 3.886 757,467 -0.00(-0.10%)
Jan 23, 2015 3.867 3.905 3.864 3.890 626,509 +0.03(+0.69%)
Jan 22, 2015 3.871 3.871 3.848 3.864 556,560 +0.01(+0.20%)
Jan 21, 2015 3.852 3.867 3.845 3.856 1,080,271 +0.01(+0.30%)
Jan 20, 2015 3.829 3.852 3.822 3.845 866,803 +0.02(+0.60%)
Jan 16, 2015 3.822 3.841 3.807 3.822 1,204,755 +0.01(+0.30%)
Jan 15, 2015 3.807 3.810 3.776 3.810 631,355 +0.02(+0.40%)
Jan 14, 2015 3.788 3.795 3.761 3.795 674,415 -0.02(-0.40%)
Jan 13, 2015 3.776 3.810 3.765 3.810 1,655,982 +0.05(+1.21%)
Jan 12, 2015 3.753 3.776 3.723 3.765 1,692,636 +0.06(+1.54%)
Jan 09, 2015 3.742 3.742 3.704 3.708 757,264 -0.03(-0.81%)
Jan 08, 2015 3.769 3.776 3.731 3.738 654,033 +0.00(+0.00%)
Jan 07, 2015 3.753 3.753 3.727 3.738 535,803 +0.01(+0.30%)
Jan 06, 2015 3.738 3.745 3.708 3.727 495,692 +0.00(+0.00%)
Jan 05, 2015 3.753 3.761 3.716 3.727 813,988 -0.05(-1.39%)
Jan 02, 2015 3.742 3.783 3.738 3.780 594,040 +0.09(+2.34%)
Dec 31, 2014 3.734 3.693 3.693 3.693 2,724,053 -0.05(-1.31%)
Dec 30, 2014 3.753 3.757 3.727 3.742 1,170,766 -0.02(-0.40%)
Dec 29, 2014 3.802 3.802 3.753 3.757 1,188,951 -0.05(-1.19%)
Dec 26, 2014 3.847 3.851 3.787 3.802 581,348 -0.05(-1.17%)
Dec 24, 2014 3.866 3.847 3.847 3.847 293,257 -0.01(-0.15%)
Dec 23, 2014 3.801 3.853 3.786 3.853 1,252,830 +0.06(+1.56%)
Dec 22, 2014 3.809 3.816 3.768 3.794 656,614 -0.01(-0.20%)
Dec 19, 2014 3.805 3.835 3.801 3.801 795,764 -0.01(-0.19%)
Dec 18, 2014 3.772 3.809 3.753 3.809 582,105 +0.06(+1.58%)
Dec 17, 2014 3.701 3.749 3.700 3.749 451,330 +0.06(+1.61%)
Dec 16, 2014 3.723 3.731 3.675 3.690 992,287 -0.05(-1.29%)
Dec 15, 2014 3.783 3.786 3.720 3.738 662,196 -0.01(-0.20%)
Dec 12, 2014 3.794 3.798 3.727 3.746 1,054,055 -0.07(-1.94%)
Dec 11, 2014 3.809 3.820 3.790 3.820 382,025 +0.03(+0.68%)
Dec 10, 2014 3.857 3.857 3.764 3.794 501,024 -0.06(-1.63%)
Dec 09, 2014 3.868 3.876 3.831 3.857 452,260 -0.02(-0.48%)
Dec 08, 2014 3.897 3.898 3.864 3.875 544,750 -0.02(-0.57%)
Dec 05, 2014 3.897 3.897 3.868 3.897 488,673 -0.01(-0.38%)
Dec 04, 2014 3.890 3.912 3.890 3.912 154,295 +0.01(+0.38%)
Dec 03, 2014 3.897 3.905 3.883 3.897 272,705 -0.01(-0.38%)
Dec 02, 2014 3.886 3.912 3.883 3.912 598,861 +0.02(+0.47%)
Dec 01, 2014 3.912 3.912 3.868 3.894 626,215 -0.02(-0.56%)
Nov 28, 2014 3.890 3.920 3.890 3.916 281,533 +0.00(+0.00%)
Nov 26, 2014 3.920 3.916 3.916 3.916 295,352 +0.01(+0.19%)
Nov 25, 2014 3.905 3.909 3.886 3.909 303,229 +0.01(+0.19%)
Nov 24, 2014 3.912 3.912 3.879 3.901 394,777 +0.00(+0.09%)
Nov 21, 2014 3.901 3.938 3.886 3.897 627,008 +0.02(+0.57%)
Nov 20, 2014 3.861 3.875 3.857 3.875 411,469 +0.01(+0.38%)
Nov 19, 2014 3.850 3.861 3.839 3.861 405,176 +0.01(+0.19%)
Nov 18, 2014 3.857 3.864 3.842 3.853 407,502 +0.01(+0.19%)
Nov 17, 2014 3.875 3.897 3.831 3.846 773,212 -0.04(-1.04%)
Nov 14, 2014 3.916 3.916 3.879 3.886 403,054 -0.03(-0.66%)
Nov 13, 2014 3.934 3.934 3.905 3.912 242,045 -0.01(-0.37%)
Nov 12, 2014 3.938 3.938 3.916 3.927 195,166 -0.01(-0.37%)
Nov 11, 2014 3.938 3.942 3.927 3.942 362,707 +0.01(+0.19%)
Nov 10, 2014 3.945 3.956 3.923 3.934 353,779 +0.00(+0.09%)
Nov 07, 2014 3.931 3.938 3.923 3.931 257,868 +0.01(+0.19%)
Nov 06, 2014 3.934 3.942 3.912 3.923 306,418 +0.00(+0.00%)
Nov 05, 2014 3.942 3.963 3.916 3.923 447,839 -0.01(-0.28%)
Nov 04, 2014 3.883 3.934 3.883 3.934 523,076 +0.04(+1.03%)
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.