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 )

7.355 +0.005 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2010 2.235 2.237 2.145 2.181 3,272,034 -0.06(-2.72%)
Apr 29, 2010 2.246 2.246 2.230 2.242 1,244,696 +0.01(+0.42%)
Apr 28, 2010 2.246 2.249 2.230 2.232 1,369,854 -0.00(-0.11%)
Apr 27, 2010 2.251 2.256 2.221 2.235 1,447,589 -0.02(-0.73%)
Apr 26, 2010 2.249 2.264 2.239 2.251 2,795,666 +0.01(+0.42%)
Apr 23, 2010 2.209 2.249 2.199 2.242 2,318,373 +0.03(+1.49%)
Apr 22, 2010 2.197 2.228 2.185 2.209 2,018,967 +0.02(+1.07%)
Apr 21, 2010 2.195 2.195 2.174 2.185 2,034,725 -0.01(-0.32%)
Apr 20, 2010 2.195 2.202 2.183 2.192 1,801,465 +0.00(+0.11%)
Apr 19, 2010 2.162 2.197 2.162 2.190 2,138,310 +0.00(+0.00%)
Apr 16, 2010 2.207 2.207 2.181 2.190 2,965,948 -0.02(-0.75%)
Apr 15, 2010 2.223 2.223 2.199 2.207 3,197,388 -0.01(-0.52%)
Apr 14, 2010 2.230 2.232 2.209 2.218 1,833,267 -0.01(-0.53%)
Apr 13, 2010 2.204 2.235 2.204 2.230 2,075,605 +0.02(+1.06%)
Apr 12, 2010 2.230 2.239 2.199 2.207 1,512,441 -0.04(-1.57%)
Apr 09, 2010 2.237 2.246 2.223 2.242 1,018,508 -0.01(-0.42%)
Apr 08, 2010 2.230 2.251 2.211 2.251 1,076,229 +0.03(+1.25%)
Apr 07, 2010 2.251 2.251 2.195 2.223 1,894,345 -0.03(-1.24%)
Apr 06, 2010 2.240 2.258 2.233 2.251 995,003 +0.00(+0.21%)
Apr 05, 2010 2.258 2.279 2.242 2.247 1,073,459 +0.00(+0.21%)
Apr 01, 2010 2.268 2.242 2.242 2.242 1,160,360 -0.00(-0.21%)
Mar 31, 2010 2.230 2.254 2.230 2.247 708,754 +0.00(+0.21%)
Mar 30, 2010 2.221 2.242 2.193 2.242 1,009,826 +0.03(+1.37%)
Mar 29, 2010 2.193 2.214 2.184 2.212 1,474,600 +0.02(+0.85%)
Mar 26, 2010 2.221 2.221 2.181 2.193 1,732,520 -0.01(-0.53%)
Mar 25, 2010 2.216 2.228 2.193 2.205 1,512,660 -0.01(-0.53%)
Mar 24, 2010 2.226 2.235 2.207 2.216 1,528,516 -0.00(-0.11%)
Mar 23, 2010 2.212 2.221 2.200 2.219 1,287,044 +0.03(+1.49%)
Mar 22, 2010 2.193 2.214 2.146 2.186 2,762,035 -0.11(-4.87%)
Mar 19, 2010 2.247 2.305 2.247 2.298 1,523,278 +0.04(+1.65%)
Mar 18, 2010 2.272 2.284 2.255 2.261 850,380 +0.00(+0.21%)
Mar 17, 2010 2.237 2.263 2.226 2.256 726,153 +0.03(+1.15%)
Mar 16, 2010 2.226 2.230 2.198 2.230 1,764,785 +0.02(+0.95%)
Mar 15, 2010 2.181 2.209 2.179 2.209 1,386,521 +0.02(+0.85%)
Mar 12, 2010 2.263 2.263 2.174 2.191 3,980,979 -0.08(-3.49%)
Mar 11, 2010 2.293 2.293 2.226 2.270 2,542,119 -0.03(-1.22%)
Mar 10, 2010 2.307 2.314 2.289 2.298 568,520 -0.01(-0.40%)
Mar 09, 2010 2.284 2.307 2.282 2.307 589,469 +0.02(+0.90%)
Mar 08, 2010 2.296 2.312 2.282 2.287 717,688 -0.01(-0.40%)
Mar 05, 2010 2.284 2.296 2.266 2.296 448,953 +0.02(+1.02%)
Mar 04, 2010 2.303 2.303 2.259 2.273 922,476 -0.02(-0.71%)
Mar 03, 2010 2.328 2.328 2.280 2.289 962,534 -0.02(-0.90%)
Mar 02, 2010 2.308 2.314 2.282 2.310 592,873 +0.02(+0.71%)
Mar 01, 2010 2.294 2.303 2.284 2.294 452,057 +0.00(+0.00%)
Feb 26, 2010 2.294 2.296 2.270 2.294 460,983 -0.00(-0.10%)
Feb 25, 2010 2.277 2.296 2.266 2.296 194,853 +0.00(+0.00%)
Feb 24, 2010 2.294 2.296 2.284 2.296 387,606 +0.00(+0.00%)
Feb 23, 2010 2.314 2.314 2.270 2.296 515,620 -0.00(-0.20%)
Feb 22, 2010 2.298 2.310 2.240 2.301 1,322,544 -0.01(-0.30%)
Feb 19, 2010 2.294 2.308 2.266 2.308 511,735 +0.02(+0.91%)
Feb 18, 2010 2.282 2.294 2.250 2.287 560,503 +0.01(+0.43%)
Feb 17, 2010 2.303 2.303 2.233 2.277 689,367 +0.00(+0.08%)
Feb 16, 2010 2.289 2.296 2.240 2.275 571,335 +0.00(+0.10%)
Feb 12, 2010 2.208 2.273 2.273 2.273 338,920 -0.00(-0.10%)
Feb 11, 2010 2.291 2.291 2.252 2.275 594,115 +0.00(+0.00%)
Feb 10, 2010 2.287 2.287 2.252 2.275 511,964 +0.01(+0.41%)
Feb 09, 2010 2.254 2.268 2.210 2.266 746,487 +0.04(+1.75%)
Feb 08, 2010 2.222 2.234 2.197 2.227 583,677 -0.01(-0.62%)
Feb 05, 2010 2.305 2.305 2.201 2.241 1,151,486 -0.06(-2.80%)
Feb 04, 2010 2.331 2.331 2.298 2.305 914,266 -0.03(-1.19%)
Feb 03, 2010 2.317 2.344 2.284 2.333 1,071,032 +0.00(+0.20%)
Feb 02, 2010 2.266 2.328 2.243 2.328 1,059,987 +0.06(+2.85%)
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.