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 )

7.370 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2009 1.751 1.751 1.714 1.716 531,116 -0.02(-1.32%)
Jun 29, 2009 1.730 1.751 1.716 1.739 752,277 +0.03(+1.47%)
Jun 26, 2009 1.712 1.730 1.698 1.714 366,683 +0.01(+0.54%)
Jun 25, 2009 1.680 1.714 1.680 1.705 482,002 +0.03(+1.92%)
Jun 24, 2009 1.645 1.675 1.643 1.673 520,834 +0.03(+1.53%)
Jun 23, 2009 1.659 1.659 1.595 1.648 670,720 +0.00(+0.14%)
Jun 22, 2009 1.668 1.675 1.641 1.645 435,183 -0.03(-1.78%)
Jun 19, 2009 1.675 1.700 1.659 1.675 470,157 +0.02(+1.11%)
Jun 18, 2009 1.622 1.677 1.622 1.657 593,911 +0.03(+1.54%)
Jun 17, 2009 1.629 1.645 1.611 1.631 1,058,540 -0.02(-0.97%)
Jun 16, 2009 1.709 1.721 1.615 1.648 1,349,039 -0.05(-3.23%)
Jun 15, 2009 1.721 1.728 1.684 1.703 878,039 -0.03(-1.46%)
Jun 12, 2009 1.751 1.785 1.714 1.728 800,584 -0.04(-2.20%)
Jun 11, 2009 1.751 1.767 1.714 1.767 896,578 +0.02(+1.05%)
Jun 10, 2009 1.769 1.771 1.725 1.748 808,138 -0.00(-0.13%)
Jun 09, 2009 1.700 1.755 1.700 1.751 980,208 +0.05(+2.83%)
Jun 08, 2009 1.698 1.719 1.680 1.703 802,225 +0.00(+0.13%)
Jun 05, 2009 1.744 1.744 1.675 1.700 771,296 -0.00(-0.27%)
Jun 04, 2009 1.677 1.723 1.675 1.705 919,603 +0.03(+2.06%)
Jun 03, 2009 1.643 1.675 1.629 1.670 727,175 +0.02(+1.39%)
Jun 02, 2009 1.609 1.668 1.609 1.648 595,011 +0.02(+0.98%)
Jun 01, 2009 1.613 1.652 1.613 1.631 862,660 +0.04(+2.45%)
May 29, 2009 1.586 1.602 1.570 1.593 787,051 +0.03(+2.06%)
May 28, 2009 1.528 1.560 1.528 1.560 428,602 +0.04(+2.41%)
May 27, 2009 1.533 1.544 1.512 1.524 723,622 -0.01(-0.89%)
May 26, 2009 1.464 1.540 1.464 1.538 1,412,830 +0.03(+2.13%)
May 22, 2009 1.473 1.508 1.460 1.505 705,529 +0.04(+2.50%)
May 21, 2009 1.471 1.489 1.457 1.469 701,064 -0.00(-0.31%)
May 20, 2009 1.499 1.512 1.473 1.473 652,648 -0.01(-0.62%)
May 19, 2009 1.499 1.503 1.466 1.483 730,396 -0.01(-0.46%)
May 18, 2009 1.434 1.499 1.434 1.489 818,451 +0.07(+4.84%)
May 15, 2009 1.398 1.430 1.395 1.421 630,876 +0.03(+2.31%)
May 14, 2009 1.395 1.405 1.379 1.389 822,051 +0.01(+0.50%)
May 13, 2009 1.425 1.426 1.368 1.382 950,222 -0.06(-3.98%)
May 12, 2009 1.487 1.487 1.425 1.439 1,321,427 -0.02(-1.39%)
May 11, 2009 1.400 1.501 1.400 1.459 1,312,367 +0.06(+4.23%)
May 08, 2009 1.375 1.407 1.357 1.400 1,429,230 +0.05(+3.74%)
May 07, 2009 1.357 1.363 1.329 1.350 1,031,168 -0.01(-0.51%)
May 06, 2009 1.338 1.368 1.329 1.357 1,049,310 +0.03(+2.42%)
May 05, 2009 1.343 1.347 1.304 1.324 1,143,946 -0.02(-1.71%)
May 04, 2009 1.352 1.352 1.340 1.348 703,316 +0.07(+5.20%)
May 01, 2009 1.324 1.324 1.249 1.281 710,115 +0.00(+0.36%)
Apr 30, 2009 1.288 1.288 1.272 1.276 533,987 +0.00(+0.18%)
Apr 29, 2009 1.295 1.306 1.274 1.274 570,341 -0.01(-1.07%)
Apr 28, 2009 1.285 1.291 1.267 1.288 411,700 -0.00(-0.35%)
Apr 27, 2009 1.256 1.303 1.256 1.292 521,445 +0.01(+0.71%)
Apr 24, 2009 1.260 1.313 1.249 1.283 1,051,679 +0.02(+1.45%)
Apr 23, 2009 1.260 1.272 1.249 1.265 459,147 +0.02(+1.47%)
Apr 22, 2009 1.233 1.272 1.221 1.247 823,129 +0.01(+1.12%)
Apr 21, 2009 1.201 1.249 1.198 1.233 748,703 +0.01(+0.56%)
Apr 20, 2009 1.196 1.228 1.175 1.226 1,161,189 +0.01(+1.13%)
Apr 17, 2009 1.212 1.253 1.201 1.212 1,998,720 -0.00(-0.38%)
Apr 16, 2009 1.178 1.258 1.164 1.217 1,333,271 +0.06(+4.99%)
Apr 15, 2009 1.098 1.159 1.098 1.159 809,871 +0.05(+4.07%)
Apr 14, 2009 1.125 1.139 1.109 1.114 676,333 -0.02(-1.62%)
Apr 13, 2009 1.118 1.150 1.114 1.132 480,073 -0.01(-0.80%)
Apr 09, 2009 1.150 1.180 1.134 1.141 817,665 +0.01(+1.22%)
Apr 08, 2009 1.116 1.143 1.107 1.127 1,624,525 -0.00(-0.40%)
Apr 07, 2009 1.127 1.148 1.088 1.132 1,387,138 -0.00(-0.25%)
Apr 06, 2009 1.123 1.150 1.102 1.135 1,361,429 -0.01(-0.75%)
Apr 03, 2009 1.180 1.180 1.100 1.143 1,458,806 +0.01(+1.22%)
Apr 02, 2009 1.017 1.150 1.017 1.130 1,090,106 +0.01(+1.23%)
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.