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 )

7.350 UNCHANGED
Official Closing Price Updated: 7:00 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, 2013 3.707 3.720 3.692 3.698 663,185 -0.02(-0.43%)
Apr 29, 2013 3.701 3.723 3.688 3.714 442,508 +0.01(+0.17%)
Apr 26, 2013 3.714 3.717 3.691 3.707 586,458 -0.01(-0.17%)
Apr 25, 2013 3.704 3.720 3.688 3.714 802,521 +0.02(+0.52%)
Apr 24, 2013 3.742 3.749 3.679 3.695 955,555 -0.03(-0.85%)
Apr 23, 2013 3.711 3.733 3.705 3.727 596,763 +0.03(+0.69%)
Apr 22, 2013 3.711 3.717 3.682 3.701 842,184 -0.01(-0.26%)
Apr 19, 2013 3.682 3.714 3.675 3.711 505,175 +0.03(+0.78%)
Apr 18, 2013 3.682 3.682 3.663 3.682 431,858 -0.00(-0.09%)
Apr 17, 2013 3.663 3.685 3.656 3.685 624,718 +0.01(+0.17%)
Apr 16, 2013 3.650 3.679 3.647 3.679 448,765 +0.02(+0.52%)
Apr 15, 2013 3.660 3.669 3.647 3.660 528,905 -0.01(-0.26%)
Apr 12, 2013 3.641 3.669 3.637 3.669 354,462 +0.03(+0.70%)
Apr 11, 2013 3.644 3.649 3.637 3.644 316,707 +0.01(+0.26%)
Apr 10, 2013 3.650 3.676 3.634 3.634 577,818 -0.01(-0.17%)
Apr 09, 2013 3.656 3.656 3.641 3.641 348,989 -0.01(-0.17%)
Apr 08, 2013 3.644 3.656 3.637 3.647 480,927 +0.01(+0.35%)
Apr 05, 2013 3.612 3.650 3.612 3.634 618,476 +0.02(+0.52%)
Apr 04, 2013 3.641 3.653 3.612 3.615 999,861 -0.00(-0.05%)
Apr 03, 2013 3.637 3.641 3.606 3.617 770,631 -0.02(-0.64%)
Apr 02, 2013 3.622 3.647 3.609 3.641 607,783 +0.02(+0.52%)
Apr 01, 2013 3.612 3.634 3.612 3.622 388,653 -0.00(-0.09%)
Mar 28, 2013 3.609 3.631 3.599 3.625 744,406 +0.01(+0.17%)
Mar 27, 2013 3.596 3.622 3.593 3.618 481,582 +0.01(+0.17%)
Mar 26, 2013 3.622 3.622 3.596 3.612 537,182 -0.01(-0.17%)
Mar 25, 2013 3.625 3.630 3.587 3.618 615,001 +0.00(+0.00%)
Mar 22, 2013 3.599 3.618 3.590 3.618 568,725 +0.03(+0.97%)
Mar 21, 2013 3.584 3.606 3.565 3.584 590,758 +0.01(+0.18%)
Mar 20, 2013 3.574 3.587 3.530 3.577 785,795 +0.03(+0.80%)
Mar 19, 2013 3.584 3.622 3.527 3.549 870,029 -0.03(-0.97%)
Mar 18, 2013 3.527 3.593 3.524 3.584 625,624 +0.04(+1.25%)
Mar 15, 2013 3.606 3.606 3.517 3.539 1,242,059 -0.06(-1.58%)
Mar 14, 2013 3.549 3.615 3.549 3.596 498,961 -0.03(-0.70%)
Mar 13, 2013 3.615 3.631 3.609 3.622 535,259 +0.01(+0.26%)
Mar 12, 2013 3.620 3.628 3.603 3.612 747,659 -0.02(-0.52%)
Mar 11, 2013 3.622 3.634 3.618 3.631 449,681 +0.02(+0.53%)
Mar 08, 2013 3.606 3.628 3.603 3.612 404,887 -0.00(-0.09%)
Mar 07, 2013 3.615 3.618 3.593 3.615 571,457 +0.00(+0.09%)
Mar 06, 2013 3.609 3.622 3.587 3.612 585,180 +0.01(+0.17%)
Mar 05, 2013 3.628 3.628 3.596 3.606 712,288 -0.01(-0.17%)
Mar 04, 2013 3.581 3.612 3.574 3.612 788,422 +0.02(+0.61%)
Mar 01, 2013 3.562 3.596 3.562 3.590 812,901 +0.01(+0.35%)
Feb 28, 2013 3.562 3.584 3.546 3.578 413,222 +0.02(+0.44%)
Feb 27, 2013 3.540 3.568 3.540 3.562 528,341 +0.02(+0.53%)
Feb 26, 2013 3.552 3.565 3.534 3.543 758,892 -0.01(-0.18%)
Feb 25, 2013 3.559 3.571 3.549 3.549 611,675 -0.01(-0.26%)
Feb 22, 2013 3.568 3.571 3.546 3.559 630,829 -0.01(-0.35%)
Feb 21, 2013 3.571 3.580 3.552 3.571 380,557 +0.00(+0.09%)
Feb 20, 2013 3.581 3.581 3.552 3.568 520,913 -0.00(-0.09%)
Feb 19, 2013 3.521 3.586 3.518 3.571 1,077,924 +0.04(+1.25%)
Feb 15, 2013 3.540 3.546 3.524 3.527 700,801 -0.02(-0.44%)
Feb 14, 2013 3.568 3.568 3.540 3.543 412,465 -0.02(-0.44%)
Feb 13, 2013 3.559 3.574 3.552 3.559 374,906 -0.01(-0.26%)
Feb 12, 2013 3.540 3.571 3.537 3.568 906,908 +0.03(+0.89%)
Feb 11, 2013 3.565 3.565 3.534 3.537 1,009,645 -0.04(-1.05%)
Feb 08, 2013 3.574 3.590 3.562 3.574 499,365 +0.00(+0.00%)
Feb 07, 2013 3.590 3.596 3.568 3.574 854,430 -0.01(-0.35%)
Feb 06, 2013 3.574 3.599 3.572 3.587 983,477 +0.00(+0.09%)
Feb 04, 2013 3.612 3.612 3.565 3.584 582,928 -0.01(-0.26%)
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.