Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Income Strategy Fund II (NY: PFN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2009 2.292 2.264 2.264 2.264 1,279,458 -0.02(-0.80%)
Dec 30, 2009 2.351 2.353 2.260 2.282 1,140,769 -0.06(-2.54%)
Dec 29, 2009 2.353 2.353 2.298 2.342 1,121,913 +0.01(+0.39%)
Dec 28, 2009 2.333 2.353 2.278 2.333 1,326,932 +0.01(+0.49%)
Dec 24, 2009 2.315 2.331 2.296 2.321 586,870 +0.01(+0.50%)
Dec 23, 2009 2.310 2.315 2.241 2.310 1,224,575 -0.16(-6.49%)
Dec 22, 2009 2.489 2.489 2.425 2.470 1,475,051 +0.01(+0.28%)
Dec 21, 2009 2.498 2.509 2.443 2.463 2,078,635 +0.05(+1.99%)
Dec 18, 2009 2.413 2.429 2.406 2.415 1,071,760 +0.01(+0.57%)
Dec 17, 2009 2.383 2.411 2.379 2.402 1,820,461 +0.03(+1.35%)
Dec 16, 2009 2.374 2.383 2.356 2.370 1,159,616 +0.04(+1.57%)
Dec 15, 2009 2.308 2.349 2.308 2.333 1,109,720 +0.00(+0.20%)
Dec 14, 2009 2.321 2.360 2.305 2.328 830,391 +0.01(+0.49%)
Dec 11, 2009 2.292 2.317 2.285 2.317 544,084 +0.03(+1.30%)
Dec 10, 2009 2.312 2.312 2.282 2.287 616,400 -0.01(-0.50%)
Dec 09, 2009 2.305 2.305 2.289 2.298 718,390 -0.01(-0.50%)
Dec 08, 2009 2.324 2.324 2.280 2.310 824,242 +0.01(+0.60%)
Dec 07, 2009 2.289 2.305 2.282 2.296 538,943 +0.02(+0.81%)
Dec 04, 2009 2.292 2.292 2.271 2.278 684,139 +0.00(+0.20%)
Dec 03, 2009 2.262 2.292 2.248 2.273 852,485 +0.01(+0.30%)
Dec 02, 2009 2.292 2.294 2.260 2.266 755,775 -0.01(-0.50%)
Dec 01, 2009 2.315 2.315 2.273 2.278 695,153 -0.01(-0.40%)
Nov 30, 2009 2.287 2.287 2.264 2.287 633,148 +0.00(+0.00%)
Nov 27, 2009 2.255 2.292 2.237 2.287 329,792 +0.01(+0.30%)
Nov 25, 2009 2.287 2.296 2.271 2.280 660,937 +0.00(+0.10%)
Nov 24, 2009 2.280 2.285 2.271 2.278 628,894 +0.00(+0.10%)
Nov 23, 2009 2.276 2.280 2.269 2.276 838,180 +0.00(+0.20%)
Nov 20, 2009 2.269 2.280 2.260 2.271 531,935 +0.00(+0.00%)
Nov 19, 2009 2.278 2.280 2.262 2.271 843,094 -0.00(-0.10%)
Nov 18, 2009 2.255 2.276 2.227 2.273 1,032,237 +0.02(+1.02%)
Nov 17, 2009 2.273 2.276 2.243 2.250 605,853 -0.01(-0.41%)
Nov 16, 2009 2.266 2.269 2.237 2.260 665,109 +0.02(+0.92%)
Nov 13, 2009 2.257 2.266 2.223 2.239 483,746 -0.00(-0.20%)
Nov 12, 2009 2.200 2.257 2.200 2.243 1,487,313 +0.05(+2.41%)
Nov 11, 2009 2.193 2.200 2.177 2.191 518,272 +0.01(+0.63%)
Nov 10, 2009 2.200 2.209 2.161 2.177 511,944 -0.02(-0.94%)
Nov 09, 2009 2.227 2.234 2.175 2.198 642,103 +0.02(+1.05%)
Nov 06, 2009 2.145 2.175 2.143 2.175 491,378 +0.03(+1.17%)
Nov 05, 2009 2.129 2.150 2.108 2.150 680,129 +0.02(+0.97%)
Nov 04, 2009 2.170 2.170 2.115 2.129 547,400 -0.01(-0.64%)
Nov 03, 2009 2.099 2.145 2.099 2.143 405,691 +0.00(+0.00%)
Nov 02, 2009 2.108 2.143 2.095 2.143 860,073 +0.06(+2.86%)
Oct 30, 2009 2.239 2.239 2.065 2.083 1,576,038 -0.14(-6.29%)
Oct 29, 2009 2.243 2.248 2.213 2.223 508,624 +0.01(+0.62%)
Oct 28, 2009 2.253 2.255 2.193 2.209 634,597 -0.04(-1.73%)
Oct 27, 2009 2.241 2.248 2.223 2.248 474,451 +0.01(+0.31%)
Oct 26, 2009 2.257 2.260 2.234 2.241 692,661 -0.00(-0.20%)
Oct 23, 2009 2.239 2.246 2.227 2.246 641,758 -0.00(-0.10%)
Oct 22, 2009 2.225 2.255 2.214 2.248 947,458 +0.03(+1.13%)
Oct 21, 2009 2.191 2.230 2.191 2.223 747,737 +0.02(+1.04%)
Oct 20, 2009 2.200 2.205 2.186 2.200 448,770 +0.01(+0.31%)
Oct 19, 2009 2.191 2.198 2.182 2.193 381,664 +0.01(+0.53%)
Oct 16, 2009 2.200 2.200 2.168 2.182 684,711 -0.01(-0.31%)
Oct 15, 2009 2.221 2.234 2.156 2.188 729,492 -0.05(-2.05%)
Oct 14, 2009 2.230 2.253 2.230 2.234 756,434 +0.02(+0.83%)
Oct 13, 2009 2.221 2.237 2.207 2.216 405,172 +0.00(+0.00%)
Oct 12, 2009 2.237 2.246 2.186 2.216 724,596 -0.00(-0.21%)
Oct 09, 2009 2.198 2.250 2.195 2.221 692,024 +0.03(+1.36%)
Oct 08, 2009 2.177 2.195 2.177 2.191 409,588 +0.01(+0.31%)
Oct 07, 2009 2.145 2.195 2.145 2.184 613,341 +0.03(+1.60%)
Oct 06, 2009 2.198 2.198 2.143 2.150 638,184 -0.02(-0.85%)
Oct 05, 2009 2.083 2.186 2.083 2.168 1,130,331 +0.10(+4.88%)
Oct 02, 2009 2.191 2.191 2.065 2.067 1,349,715 -0.14(-6.53%)
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.