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 29, 2016 3.496 3.504 3.475 3.483 383,709 -0.00(-0.12%)
Feb 26, 2016 3.492 3.492 3.470 3.487 351,429 -0.00(-0.12%)
Feb 25, 2016 3.462 3.496 3.453 3.492 219,297 +0.01(+0.37%)
Feb 24, 2016 3.440 3.483 3.440 3.479 252,987 +0.01(+0.25%)
Feb 23, 2016 3.475 3.475 3.449 3.470 223,782 -0.00(-0.12%)
Feb 22, 2016 3.453 3.479 3.449 3.475 298,211 +0.03(+0.87%)
Feb 19, 2016 3.432 3.449 3.431 3.445 137,582 +0.00(+0.12%)
Feb 18, 2016 3.445 3.458 3.436 3.440 356,507 -0.01(-0.37%)
Feb 17, 2016 3.458 3.466 3.436 3.453 455,723 +0.00(+0.12%)
Feb 16, 2016 3.453 3.458 3.411 3.449 556,854 -0.00(-0.12%)
Feb 12, 2016 3.458 3.453 3.453 3.453 329,442 +0.03(+0.87%)
Feb 11, 2016 3.432 3.453 3.393 3.423 526,203 -0.06(-1.60%)
Feb 10, 2016 3.475 3.483 3.458 3.479 293,517 +0.00(+0.00%)
Feb 09, 2016 3.479 3.483 3.458 3.479 296,091 -0.02(-0.49%)
Feb 08, 2016 3.509 3.512 3.466 3.496 544,880 -0.03(-0.84%)
Feb 05, 2016 3.564 3.564 3.509 3.526 447,162 -0.06(-1.54%)
Feb 04, 2016 3.589 3.598 3.551 3.581 266,011 -0.01(-0.35%)
Feb 03, 2016 3.589 3.593 3.547 3.593 202,479 +0.01(+0.24%)
Feb 02, 2016 3.568 3.589 3.538 3.585 440,691 +0.00(+0.12%)
Feb 01, 2016 3.581 3.581 3.551 3.581 384,934 +0.02(+0.59%)
Jan 29, 2016 3.560 3.585 3.538 3.560 427,290 +0.02(+0.60%)
Jan 28, 2016 3.543 3.557 3.517 3.538 857,670 +0.01(+0.36%)
Jan 27, 2016 3.517 3.530 3.496 3.526 372,998 +0.01(+0.24%)
Jan 26, 2016 3.475 3.526 3.475 3.517 305,753 +0.05(+1.47%)
Jan 25, 2016 3.471 3.483 3.466 3.466 301,496 -0.02(-0.61%)
Jan 22, 2016 3.458 3.496 3.449 3.488 331,065 +0.06(+1.60%)
Jan 21, 2016 3.437 3.454 3.353 3.433 950,204 +0.03(+0.75%)
Jan 20, 2016 3.378 3.416 3.327 3.407 887,229 -0.03(-0.98%)
Jan 19, 2016 3.462 3.475 3.407 3.441 754,497 -0.03(-0.97%)
Jan 15, 2016 3.437 3.475 3.475 3.475 568,696 -0.02(-0.61%)
Jan 14, 2016 3.496 3.505 3.454 3.496 746,298 -0.01(-0.36%)
Jan 13, 2016 3.576 3.593 3.496 3.509 812,269 -0.08(-2.13%)
Jan 12, 2016 3.606 3.615 3.572 3.585 461,156 -0.01(-0.24%)
Jan 11, 2016 3.631 3.634 3.585 3.593 329,617 -0.04(-1.04%)
Jan 08, 2016 3.640 3.640 3.610 3.631 393,634 +0.00(+0.12%)
Jan 07, 2016 3.640 3.656 3.614 3.627 610,150 -0.03(-0.92%)
Jan 06, 2016 3.652 3.681 3.648 3.660 387,900 -0.01(-0.23%)
Jan 05, 2016 3.631 3.690 3.631 3.669 437,011 +0.01(+0.34%)
Jan 04, 2016 3.656 3.690 3.606 3.656 630,148 -0.02(-0.57%)
Dec 31, 2015 3.711 3.677 3.677 3.677 917,247 -0.05(-1.35%)
Dec 30, 2015 3.711 3.732 3.694 3.728 455,411 +0.00(+0.11%)
Dec 29, 2015 3.723 3.732 3.698 3.723 512,482 +0.02(+0.45%)
Dec 28, 2015 3.749 3.749 3.698 3.707 454,910 -0.04(-1.01%)
Dec 24, 2015 3.749 3.744 3.744 3.744 188,887 -0.00(-0.11%)
Dec 23, 2015 3.740 3.765 3.736 3.749 331,892 +0.02(+0.56%)
Dec 22, 2015 3.702 3.736 3.694 3.728 432,086 +0.01(+0.23%)
Dec 21, 2015 3.723 3.740 3.698 3.719 398,144 -0.01(-0.23%)
Dec 18, 2015 3.669 3.736 3.669 3.728 369,594 +0.04(+1.02%)
Dec 17, 2015 3.681 3.711 3.669 3.690 538,092 +0.01(+0.23%)
Dec 16, 2015 3.619 3.719 3.603 3.681 973,057 +0.06(+1.72%)
Dec 15, 2015 3.573 3.636 3.569 3.619 779,250 +0.05(+1.29%)
Dec 14, 2015 3.594 3.618 3.486 3.573 1,305,382 -0.05(-1.39%)
Dec 11, 2015 3.656 3.675 3.584 3.623 1,526,389 -0.06(-1.68%)
Dec 10, 2015 3.698 3.719 3.681 3.685 303,854 -0.02(-0.57%)
Dec 09, 2015 3.681 3.719 3.681 3.706 464,491 +0.01(+0.34%)
Dec 08, 2015 3.673 3.702 3.665 3.694 212,422 -0.01(-0.33%)
Dec 07, 2015 3.710 3.715 3.677 3.706 503,074 -0.02(-0.66%)
Dec 04, 2015 3.702 3.731 3.698 3.731 371,004 +0.02(+0.44%)
Dec 03, 2015 3.735 3.743 3.710 3.715 501,344 -0.03(-0.77%)
Dec 02, 2015 3.723 3.756 3.719 3.743 801,931 +0.01(+0.33%)
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.