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 )

7.280 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2014 3.547 3.554 3.527 3.554 996,231 +0.01(+0.19%)
Feb 27, 2014 3.533 3.550 3.533 3.547 807,341 +0.01(+0.19%)
Feb 26, 2014 3.544 3.547 3.530 3.540 1,351,320 -0.01(-0.29%)
Feb 25, 2014 3.550 3.554 3.530 3.550 833,227 -0.01(-0.19%)
Feb 24, 2014 3.564 3.574 3.554 3.557 674,654 -0.02(-0.48%)
Feb 21, 2014 3.554 3.574 3.548 3.574 635,395 +0.03(+0.77%)
Feb 20, 2014 3.554 3.554 3.536 3.547 530,736 +0.00(+0.10%)
Feb 19, 2014 3.540 3.557 3.534 3.544 447,017 +0.01(+0.29%)
Feb 18, 2014 3.533 3.540 3.523 3.533 422,963 +0.00(+0.00%)
Feb 14, 2014 3.523 3.533 3.533 3.533 498,335 +0.01(+0.39%)
Feb 13, 2014 3.510 3.530 3.503 3.520 478,270 +0.00(+0.10%)
Feb 12, 2014 3.513 3.516 3.489 3.516 619,732 +0.00(+0.00%)
Feb 11, 2014 3.516 3.544 3.510 3.516 967,977 +0.00(+0.00%)
Feb 10, 2014 3.499 3.527 3.499 3.516 650,104 +0.02(+0.48%)
Feb 07, 2014 3.493 3.506 3.487 3.499 434,771 +0.01(+0.39%)
Feb 06, 2014 3.520 3.521 3.476 3.486 707,233 -0.03(-0.87%)
Feb 05, 2014 3.503 3.520 3.499 3.516 598,128 +0.01(+0.39%)
Feb 04, 2014 3.456 3.513 3.456 3.503 1,146,849 +0.05(+1.47%)
Feb 03, 2014 3.466 3.486 3.434 3.452 876,392 -0.00(-0.10%)
Jan 31, 2014 3.435 3.466 3.435 3.456 671,559 -0.01(-0.29%)
Jan 30, 2014 3.462 3.476 3.432 3.466 889,361 +0.01(+0.29%)
Jan 29, 2014 3.462 3.466 3.435 3.456 854,142 -0.01(-0.39%)
Jan 28, 2014 3.483 3.483 3.456 3.469 672,156 -0.01(-0.19%)
Jan 27, 2014 3.557 3.557 3.466 3.476 517,116 -0.04(-1.06%)
Jan 24, 2014 3.527 3.533 3.499 3.513 720,175 -0.02(-0.57%)
Jan 23, 2014 3.516 3.533 3.513 3.533 487,526 +0.02(+0.48%)
Jan 22, 2014 3.496 3.516 3.496 3.516 327,029 +0.03(+0.78%)
Jan 21, 2014 3.486 3.493 3.479 3.489 429,628 +0.02(+0.49%)
Jan 17, 2014 3.479 3.472 3.472 3.472 511,662 +0.00(+0.00%)
Jan 16, 2014 3.469 3.479 3.459 3.472 505,658 +0.01(+0.20%)
Jan 15, 2014 3.462 3.466 3.456 3.466 446,190 +0.00(+0.10%)
Jan 14, 2014 3.466 3.466 3.442 3.462 422,657 -0.00(-0.10%)
Jan 13, 2014 3.449 3.466 3.442 3.466 689,493 +0.01(+0.39%)
Jan 10, 2014 3.435 3.459 3.415 3.452 616,488 +0.02(+0.69%)
Jan 09, 2014 3.425 3.439 3.408 3.428 514,664 +0.00(+0.10%)
Jan 08, 2014 3.428 3.432 3.415 3.425 670,742 +0.00(+0.00%)
Jan 07, 2014 3.422 3.438 3.408 3.425 626,165 +0.02(+0.49%)
Jan 06, 2014 3.392 3.415 3.388 3.408 564,513 +0.03(+0.79%)
Jan 03, 2014 3.348 3.392 3.345 3.381 643,488 +0.02(+0.70%)
Jan 02, 2014 3.345 3.371 3.341 3.358 750,322 +0.02(+0.60%)
Dec 31, 2013 3.318 3.338 3.338 3.338 930,055 +0.01(+0.35%)
Dec 30, 2013 3.361 3.371 3.321 3.326 1,254,910 -0.04(-1.05%)
Dec 27, 2013 3.405 3.425 3.358 3.361 777,845 -0.04(-1.28%)
Dec 26, 2013 3.405 3.408 3.381 3.405 826,750 +0.00(+0.00%)
Dec 24, 2013 3.398 3.405 3.392 3.405 280,963 +0.01(+0.20%)
Dec 23, 2013 3.405 3.412 3.395 3.398 1,156,947 +0.00(+0.00%)
Dec 20, 2013 3.368 3.402 3.368 3.398 672,820 +0.02(+0.70%)
Dec 19, 2013 3.355 3.375 3.348 3.375 556,587 +0.02(+0.50%)
Dec 18, 2013 3.335 3.361 3.324 3.358 789,876 +0.02(+0.60%)
Dec 17, 2013 3.335 3.338 3.314 3.338 679,205 +0.01(+0.30%)
Dec 16, 2013 3.324 3.344 3.321 3.328 888,477 +0.01(+0.20%)
Dec 13, 2013 3.341 3.355 3.301 3.321 880,762 -0.03(-0.80%)
Dec 12, 2013 3.358 3.381 3.328 3.348 788,913 -0.02(-0.70%)
Dec 11, 2013 3.385 3.385 3.355 3.371 339,872 -0.01(-0.30%)
Dec 10, 2013 3.388 3.398 3.358 3.381 854,408 +0.01(+0.40%)
Dec 09, 2013 3.345 3.405 3.345 3.368 765,846 +0.01(+0.40%)
Dec 06, 2013 3.328 3.358 3.321 3.355 678,082 +0.03(+0.90%)
Dec 05, 2013 3.318 3.328 3.311 3.325 467,450 -0.00(-0.10%)
Dec 04, 2013 3.328 3.341 3.318 3.328 490,090 -0.02(-0.60%)
Dec 03, 2013 3.348 3.375 3.325 3.348 1,048,189 -0.00(-0.10%)
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.