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 (%)
Feb 28, 2007 4.342 4.406 4.340 4.404 1,084,489 +0.06(+1.42%)
Feb 27, 2007 4.411 4.413 4.303 4.342 929,125 -0.07(-1.61%)
Feb 26, 2007 4.395 4.416 4.395 4.413 450,379 +0.01(+0.16%)
Feb 23, 2007 4.397 4.420 4.395 4.406 816,094 +0.01(+0.16%)
Feb 22, 2007 4.393 4.436 4.393 4.399 673,823 -0.01(-0.31%)
Feb 21, 2007 4.432 4.434 4.413 4.413 597,451 -0.01(-0.31%)
Feb 20, 2007 4.441 4.448 4.427 4.427 490,529 -0.01(-0.26%)
Feb 16, 2007 4.448 4.448 4.420 4.438 404,119 +0.00(+0.05%)
Feb 15, 2007 4.420 4.441 4.420 4.436 697,826 +0.02(+0.52%)
Feb 14, 2007 4.432 4.454 4.413 4.413 959,356 -0.04(-0.93%)
Feb 13, 2007 4.436 4.457 4.416 4.454 648,878 +0.03(+0.78%)
Feb 12, 2007 4.411 4.425 4.411 4.420 471,698 +0.01(+0.21%)
Feb 09, 2007 4.411 4.422 4.402 4.411 653,748 -0.00(-0.05%)
Feb 08, 2007 4.406 4.416 4.395 4.413 479,619 -0.02(-0.52%)
Feb 07, 2007 4.422 4.438 4.422 4.436 669,459 +0.01(+0.31%)
Feb 06, 2007 4.448 4.450 4.422 4.422 734,485 -0.03(-0.57%)
Feb 05, 2007 4.422 4.448 4.422 4.448 486,165 +0.03(+0.57%)
Feb 02, 2007 4.436 4.448 4.420 4.422 596,578 +0.00(+0.00%)
Feb 01, 2007 4.441 4.452 4.413 4.422 679,933 -0.01(-0.31%)
Jan 31, 2007 4.429 4.443 4.429 4.436 416,339 +0.00(+0.00%)
Jan 30, 2007 4.441 4.448 4.429 4.436 516,278 -0.00(-0.10%)
Jan 29, 2007 4.448 4.457 4.429 4.441 413,720 -0.01(-0.31%)
Jan 26, 2007 4.416 4.454 4.406 4.454 905,996 +0.04(+0.93%)
Jan 25, 2007 4.395 4.425 4.395 4.413 468,272 +0.01(+0.26%)
Jan 24, 2007 4.418 4.420 4.390 4.402 696,517 -0.02(-0.47%)
Jan 23, 2007 4.386 4.429 4.386 4.422 774,198 +0.04(+0.84%)
Jan 22, 2007 4.390 4.399 4.386 4.386 459,107 -0.01(-0.16%)
Jan 19, 2007 4.404 4.404 4.377 4.393 515,841 -0.00(-0.05%)
Jan 18, 2007 4.404 4.409 4.386 4.395 554,682 +0.01(+0.16%)
Jan 17, 2007 4.386 4.395 4.370 4.388 615,780 +0.00(+0.10%)
Jan 16, 2007 4.354 4.383 4.354 4.383 700,881 +0.00(+0.05%)
Jan 12, 2007 4.386 4.386 4.370 4.381 423,758 -0.00(-0.10%)
Jan 11, 2007 4.393 4.393 4.367 4.386 605,306 -0.03(-0.57%)
Jan 10, 2007 4.399 4.418 4.381 4.411 693,462 +0.01(+0.31%)
Jan 09, 2007 4.374 4.402 4.363 4.397 544,208 +0.02(+0.52%)
Jan 08, 2007 4.356 4.399 4.356 4.374 790,782 +0.01(+0.26%)
Jan 05, 2007 4.354 4.365 4.338 4.363 554,682 +0.01(+0.34%)
Jan 04, 2007 4.324 4.363 4.324 4.348 600,506 +0.01(+0.29%)
Jan 03, 2007 4.324 4.363 4.324 4.335 726,629 +0.00(+0.09%)
Dec 29, 2006 4.328 4.340 4.317 4.331 575,194 +0.02(+0.49%)
Dec 28, 2006 4.308 4.319 4.306 4.310 347,822 +0.01(+0.21%)
Dec 27, 2006 4.296 4.331 4.294 4.301 682,551 -0.07(-1.68%)
Dec 26, 2006 4.356 4.374 4.354 4.374 455,616 +0.02(+0.47%)
Dec 22, 2006 4.345 4.358 4.340 4.354 819,149 +0.01(+0.16%)
Dec 21, 2006 4.335 4.347 4.331 4.347 610,543 +0.01(+0.26%)
Dec 20, 2006 4.331 4.342 4.319 4.335 715,719 +0.02(+0.37%)
Dec 19, 2006 4.328 4.338 4.319 4.319 611,852 -0.01(-0.26%)
Dec 18, 2006 4.322 4.338 4.322 4.331 628,000 +0.01(+0.26%)
Dec 15, 2006 4.322 4.331 4.317 4.319 630,182 -0.01(-0.21%)
Dec 14, 2006 4.324 4.331 4.315 4.328 591,341 +0.00(+0.05%)
Dec 13, 2006 4.324 4.331 4.315 4.326 612,725 +0.00(+0.00%)
Dec 12, 2006 4.310 4.331 4.310 4.326 470,454 +0.01(+0.16%)
Dec 11, 2006 4.338 4.338 4.301 4.319 733,175 -0.01(-0.26%)
Dec 08, 2006 4.312 4.331 4.310 4.331 496,203 +0.02(+0.37%)
Dec 07, 2006 4.306 4.319 4.299 4.315 623,199 -0.02(-0.37%)
Dec 06, 2006 4.340 4.345 4.317 4.331 849,262 -0.01(-0.32%)
Dec 05, 2006 4.347 4.354 4.335 4.345 901,195 -0.00(-0.05%)
Dec 04, 2006 4.335 4.347 4.333 4.347 871,519 +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.