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 )

7.330 +0.070 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2014 3.918 3.922 3.900 3.922 499,940 +0.00(+0.00%)
Jun 27, 2014 3.918 3.922 3.901 3.922 408,863 +0.01(+0.18%)
Jun 26, 2014 3.915 3.918 3.908 3.915 345,901 +0.00(+0.09%)
Jun 25, 2014 3.887 3.915 3.886 3.911 430,021 +0.01(+0.36%)
Jun 24, 2014 3.890 3.901 3.876 3.897 277,507 +0.01(+0.27%)
Jun 23, 2014 3.879 3.887 3.869 3.887 470,389 -0.00(-0.09%)
Jun 20, 2014 3.894 3.904 3.879 3.890 652,863 +0.00(+0.00%)
Jun 19, 2014 3.879 3.897 3.876 3.890 361,814 +0.01(+0.37%)
Jun 18, 2014 3.879 3.879 3.848 3.876 548,861 +0.00(+0.09%)
Jun 17, 2014 3.879 3.883 3.855 3.872 628,447 -0.02(-0.55%)
Jun 16, 2014 3.894 3.899 3.869 3.894 338,851 +0.01(+0.27%)
Jun 13, 2014 3.887 3.890 3.865 3.883 375,240 -0.01(-0.27%)
Jun 12, 2014 3.883 3.901 3.876 3.894 437,170 +0.02(+0.46%)
Jun 11, 2014 3.879 3.883 3.865 3.876 384,038 -0.01(-0.27%)
Jun 10, 2014 3.887 3.897 3.866 3.887 600,078 +0.01(+0.27%)
Jun 06, 2014 3.872 3.879 3.855 3.876 492,856 +0.01(+0.18%)
Jun 05, 2014 3.851 3.869 3.851 3.869 460,146 +0.01(+0.18%)
Jun 04, 2014 3.858 3.872 3.848 3.862 682,338 -0.01(-0.27%)
Jun 03, 2014 3.890 3.897 3.841 3.872 1,551,770 -0.02(-0.63%)
Jun 02, 2014 3.883 3.897 3.879 3.897 903,150 +0.02(+0.45%)
May 30, 2014 3.855 3.883 3.855 3.879 546,681 +0.01(+0.36%)
May 29, 2014 3.872 3.876 3.855 3.865 577,325 -0.01(-0.18%)
May 28, 2014 3.851 3.872 3.837 3.872 696,073 +0.04(+1.01%)
May 27, 2014 3.841 3.862 3.830 3.834 718,829 -0.01(-0.18%)
May 23, 2014 3.823 3.841 3.841 3.841 620,963 +0.02(+0.51%)
May 22, 2014 3.809 3.827 3.809 3.821 311,856 +0.01(+0.14%)
May 21, 2014 3.816 3.830 3.809 3.816 470,370 +0.00(+0.09%)
May 20, 2014 3.816 3.820 3.802 3.813 413,994 -0.01(-0.18%)
May 19, 2014 3.809 3.820 3.802 3.820 675,237 +0.02(+0.42%)
May 16, 2014 3.805 3.813 3.798 3.804 414,579 +0.01(+0.23%)
May 15, 2014 3.809 3.809 3.788 3.795 572,005 -0.01(-0.37%)
May 14, 2014 3.777 3.816 3.777 3.809 1,067,787 +0.02(+0.46%)
May 13, 2014 3.788 3.791 3.763 3.791 589,958 +0.00(+0.09%)
May 12, 2014 3.791 3.791 3.781 3.788 419,690 +0.00(+0.00%)
May 09, 2014 3.777 3.791 3.770 3.788 377,555 +0.02(+0.65%)
May 08, 2014 3.770 3.784 3.763 3.763 410,017 +0.00(+0.00%)
May 07, 2014 3.753 3.763 3.749 3.763 578,904 +0.02(+0.47%)
May 06, 2014 3.735 3.749 3.728 3.746 745,212 +0.02(+0.47%)
May 05, 2014 3.725 3.732 3.721 3.728 819,681 +0.01(+0.38%)
May 02, 2014 3.707 3.725 3.704 3.714 895,902 +0.01(+0.28%)
May 01, 2014 3.739 3.739 3.704 3.704 836,873 -0.02(-0.66%)
Apr 30, 2014 3.732 3.732 3.714 3.728 494,558 +0.00(+0.09%)
Apr 29, 2014 3.718 3.728 3.697 3.725 871,645 +0.01(+0.38%)
Apr 28, 2014 3.711 3.714 3.700 3.711 528,065 +0.02(+0.47%)
Apr 25, 2014 3.690 3.711 3.686 3.693 866,631 +0.01(+0.19%)
Apr 24, 2014 3.669 3.686 3.669 3.686 597,859 +0.02(+0.57%)
Apr 23, 2014 3.644 3.672 3.644 3.665 1,086,301 +0.02(+0.58%)
Apr 22, 2014 3.644 3.648 3.637 3.644 727,754 +0.00(+0.10%)
Apr 21, 2014 3.630 3.644 3.620 3.641 990,196 +0.02(+0.48%)
Apr 17, 2014 3.634 3.623 3.623 3.623 415,547 -0.01(-0.19%)
Apr 16, 2014 3.627 3.630 3.609 3.630 484,897 +0.00(+0.10%)
Apr 15, 2014 3.623 3.627 3.609 3.627 387,226 +0.01(+0.29%)
Apr 14, 2014 3.630 3.630 3.609 3.616 501,212 -0.01(-0.39%)
Apr 11, 2014 3.620 3.637 3.620 3.630 635,733 +0.01(+0.19%)
Apr 10, 2014 3.609 3.630 3.609 3.623 714,338 +0.01(+0.39%)
Apr 09, 2014 3.616 3.630 3.609 3.609 598,654 +0.00(+0.10%)
Apr 08, 2014 3.592 3.613 3.589 3.606 667,411 +0.01(+0.39%)
Apr 07, 2014 3.578 3.596 3.575 3.592 576,675 +0.01(+0.39%)
Apr 04, 2014 3.592 3.606 3.568 3.578 543,401 +0.01(+0.39%)
Apr 03, 2014 3.589 3.589 3.561 3.564 618,419 -0.02(-0.48%)
Apr 02, 2014 3.578 3.582 3.564 3.582 698,342 +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.