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 )

7.290 -0.030 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2016 4.427 4.427 4.427 0 +0.06(+1.28%)
Dec 29, 2016 4.404 4.404 4.362 4.372 286,721 -0.01(-0.21%)
Dec 28, 2016 4.390 4.404 4.358 4.381 429,472 +0.01(+0.21%)
Dec 27, 2016 4.376 4.413 4.367 4.372 350,570 -0.00(-0.11%)
Dec 23, 2016 4.376 4.376 4.376 0 +0.00(+0.11%)
Dec 22, 2016 4.372 4.386 4.362 4.372 301,500 +0.00(+0.00%)
Dec 21, 2016 4.362 4.381 4.344 4.372 391,985 +0.01(+0.32%)
Dec 20, 2016 4.348 4.362 4.274 4.358 537,820 +0.01(+0.32%)
Dec 19, 2016 4.297 4.348 4.283 4.344 513,256 +0.04(+0.98%)
Dec 16, 2016 4.292 4.306 4.288 4.302 296,174 +0.00(+0.00%)
Dec 15, 2016 4.311 4.316 4.297 4.302 200,215 -0.01(-0.32%)
Dec 14, 2016 4.334 4.334 4.302 4.316 361,409 -0.01(-0.32%)
Dec 13, 2016 4.334 4.334 4.320 4.330 527,428 +0.00(+0.00%)
Dec 12, 2016 4.316 4.334 4.294 4.330 654,568 +0.01(+0.32%)
Dec 09, 2016 4.288 4.320 4.288 4.316 464,277 +0.03(+0.65%)
Dec 08, 2016 4.297 4.306 4.274 4.288 404,361 -0.02(-0.43%)
Dec 07, 2016 4.302 4.311 4.288 4.306 815,086 +0.01(+0.32%)
Dec 06, 2016 4.269 4.292 4.246 4.292 342,347 +0.02(+0.54%)
Dec 05, 2016 4.265 4.274 4.241 4.269 410,718 +0.00(+0.11%)
Dec 02, 2016 4.223 4.265 4.218 4.265 399,393 +0.04(+0.99%)
Dec 01, 2016 4.232 4.237 4.209 4.223 353,939 -0.02(-0.42%)
Nov 30, 2016 4.246 4.255 4.237 4.241 261,304 -0.01(-0.12%)
Nov 29, 2016 4.223 4.251 4.223 4.246 296,147 +0.00(+0.00%)
Nov 28, 2016 4.251 4.262 4.223 4.246 345,715 -0.00(-0.01%)
Nov 25, 2016 4.223 4.255 4.218 4.247 119,321 +0.03(+0.67%)
Nov 23, 2016 4.218 4.218 4.218 0 -0.01(-0.22%)
Nov 22, 2016 4.232 4.241 4.223 4.228 263,267 +0.01(+0.22%)
Nov 21, 2016 4.195 4.218 4.186 4.218 279,039 +0.03(+0.66%)
Nov 18, 2016 4.177 4.204 4.176 4.191 260,621 +0.02(+0.44%)
Nov 17, 2016 4.186 4.186 4.167 4.172 447,617 -0.00(-0.11%)
Nov 16, 2016 4.181 4.186 4.130 4.177 699,486 +0.01(+0.22%)
Nov 15, 2016 4.093 4.172 4.084 4.167 600,503 +0.06(+1.35%)
Nov 14, 2016 4.130 4.140 4.052 4.112 955,290 -0.05(-1.11%)
Nov 11, 2016 4.158 4.177 4.130 4.158 522,158 -0.00(-0.11%)
Nov 10, 2016 4.223 4.246 4.135 4.163 914,846 -0.06(-1.53%)
Nov 09, 2016 4.181 4.251 4.172 4.228 594,326 +0.00(+0.11%)
Nov 08, 2016 4.241 4.262 4.223 4.223 275,822 -0.02(-0.43%)
Nov 07, 2016 4.232 4.255 4.228 4.241 315,221 +0.02(+0.54%)
Nov 04, 2016 4.218 4.228 4.200 4.218 194,617 -0.01(-0.22%)
Nov 03, 2016 4.223 4.241 4.218 4.228 224,746 +0.00(+0.11%)
Nov 02, 2016 4.273 4.278 4.218 4.223 734,877 -0.08(-1.81%)
Nov 01, 2016 4.305 4.310 4.283 4.301 363,058 -0.01(-0.32%)
Oct 31, 2016 4.292 4.319 4.264 4.315 224,109 +0.04(+0.97%)
Oct 28, 2016 4.301 4.305 4.255 4.273 299,935 -0.02(-0.43%)
Oct 27, 2016 4.328 4.328 4.269 4.292 296,312 -0.02(-0.43%)
Oct 26, 2016 4.333 4.333 4.310 4.310 210,507 -0.02(-0.53%)
Oct 25, 2016 4.324 4.333 4.314 4.333 282,659 +0.01(+0.32%)
Oct 24, 2016 4.319 4.333 4.292 4.319 410,511 -0.00(-0.11%)
Oct 21, 2016 4.315 4.333 4.292 4.324 302,645 +0.01(+0.21%)
Oct 20, 2016 4.273 4.328 4.273 4.315 213,026 +0.02(+0.43%)
Oct 19, 2016 4.264 4.296 4.264 4.296 307,293 +0.04(+0.86%)
Oct 18, 2016 4.273 4.273 4.241 4.260 347,915 +0.02(+0.43%)
Oct 17, 2016 4.269 4.283 4.228 4.241 428,355 -0.04(-0.96%)
Oct 14, 2016 4.269 4.283 4.255 4.283 572,872 +0.03(+0.76%)
Oct 13, 2016 4.246 4.262 4.237 4.250 491,753 -0.02(-0.54%)
Oct 12, 2016 4.241 4.278 4.228 4.273 494,624 +0.03(+0.76%)
Oct 11, 2016 4.296 4.305 4.241 4.241 380,126 -0.04(-0.86%)
Oct 10, 2016 4.287 4.296 4.273 4.278 392,716 +0.00(+0.00%)
Oct 07, 2016 4.301 4.310 4.264 4.278 365,665 -0.01(-0.21%)
Oct 06, 2016 4.292 4.292 4.273 4.287 304,550 +0.00(+0.00%)
Oct 05, 2016 4.301 4.301 4.278 4.287 320,950 +0.01(+0.21%)
Oct 04, 2016 4.328 4.333 4.269 4.278 678,290 -0.06(-1.47%)
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.