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 )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2008 2.945 2.945 2.922 2.933 651,681 -0.03(-1.08%)
Jul 30, 2008 2.970 2.986 2.958 2.965 334,033 -0.00(-0.15%)
Jul 29, 2008 2.970 2.979 2.936 2.970 559,889 +0.02(+0.62%)
Jul 28, 2008 2.933 2.963 2.915 2.952 342,381 +0.02(+0.70%)
Jul 25, 2008 2.940 2.940 2.910 2.931 289,462 +0.00(+0.00%)
Jul 24, 2008 2.979 2.979 2.919 2.931 625,455 -0.03(-1.08%)
Jul 23, 2008 2.979 3.007 2.956 2.963 456,415 -0.02(-0.77%)
Jul 22, 2008 2.899 2.986 2.899 2.986 622,850 +0.05(+1.72%)
Jul 21, 2008 2.924 2.947 2.908 2.936 968,112 +0.04(+1.43%)
Jul 18, 2008 2.899 2.899 2.858 2.894 474,307 +0.00(+0.08%)
Jul 17, 2008 3.043 3.043 2.844 2.892 468,630 +0.05(+1.86%)
Jul 16, 2008 2.752 2.839 2.752 2.839 585,073 +0.07(+2.48%)
Jul 15, 2008 2.798 2.798 2.727 2.771 1,271,739 -0.06(-2.11%)
Jul 14, 2008 2.876 2.890 2.807 2.830 848,086 -0.05(-1.75%)
Jul 11, 2008 2.892 2.913 2.874 2.881 715,283 -0.03(-0.95%)
Jul 10, 2008 2.936 2.936 2.903 2.908 552,606 -0.04(-1.32%)
Jul 09, 2008 2.926 2.998 2.924 2.947 582,629 +0.02(+0.78%)
Jul 08, 2008 2.892 2.924 2.892 2.924 384,566 -0.01(-0.23%)
Jul 07, 2008 3.011 3.032 2.910 2.931 1,154,340 -0.08(-2.59%)
Jul 04, 2008 3.036 3.036 3.009 3.009 489,196 +0.00(+0.00%)
Jul 03, 2008 3.036 3.036 3.009 3.009 489,196 -0.01(-0.45%)
Jul 02, 2008 3.036 3.036 3.020 3.023 458,113 -0.00(-0.08%)
Jul 01, 2008 2.988 3.041 2.984 3.025 629,059 -0.00(-0.08%)
Jun 30, 2008 3.096 3.105 3.027 3.027 692,736 -0.06(-1.93%)
Jun 27, 2008 3.123 3.133 3.084 3.087 676,131 -0.03(-1.03%)
Jun 26, 2008 3.181 3.181 3.117 3.119 598,260 -0.05(-1.73%)
Jun 25, 2008 3.169 3.188 3.165 3.174 371,475 +0.01(+0.22%)
Jun 24, 2008 3.192 3.201 3.146 3.167 798,326 -0.02(-0.58%)
Jun 23, 2008 3.222 3.233 3.183 3.185 641,518 -0.03(-0.93%)
Jun 20, 2008 3.266 3.279 3.211 3.215 618,914 -0.06(-1.75%)
Jun 19, 2008 3.243 3.272 3.236 3.272 585,295 +0.04(+1.20%)
Jun 18, 2008 3.266 3.270 3.224 3.233 460,513 -0.03(-0.84%)
Jun 17, 2008 3.254 3.268 3.247 3.261 342,438 +0.02(+0.64%)
Jun 16, 2008 3.236 3.249 3.229 3.240 342,050 -0.00(-0.07%)
Jun 13, 2008 3.211 3.254 3.211 3.243 408,798 +0.03(+0.86%)
Jun 12, 2008 3.208 3.229 3.192 3.215 469,092 -0.00(-0.14%)
Jun 11, 2008 3.256 3.268 3.217 3.220 997,000 -0.05(-1.54%)
Jun 10, 2008 3.311 3.323 3.268 3.270 835,723 -0.05(-1.59%)
Jun 09, 2008 3.293 3.332 3.284 3.323 868,181 +0.02(+0.55%)
Jun 06, 2008 3.327 3.329 3.302 3.304 418,581 -0.02(-0.69%)
Jun 05, 2008 3.325 3.346 3.323 3.327 548,439 -0.01(-0.27%)
Jun 04, 2008 3.346 3.350 3.323 3.337 599,582 -0.00(-0.07%)
Jun 03, 2008 3.353 3.366 3.323 3.339 821,122 +0.01(+0.34%)
Jun 02, 2008 3.293 3.332 3.293 3.327 405,861 +0.03(+1.04%)
May 30, 2008 3.348 3.348 3.293 3.293 479,727 -0.03(-0.96%)
May 29, 2008 3.369 3.373 3.325 3.325 761,753 -0.04(-1.16%)
May 28, 2008 3.355 3.369 3.332 3.364 716,911 +0.03(+1.03%)
May 27, 2008 3.321 3.343 3.316 3.330 778,737 +0.02(+0.55%)
May 26, 2008 3.272 3.311 3.259 3.311 0 +0.00(+0.00%)
May 23, 2008 3.272 3.311 3.259 3.311 794,001 +0.03(+1.05%)
May 22, 2008 3.238 3.282 3.238 3.277 627,240 +0.03(+0.99%)
May 21, 2008 3.256 3.275 3.236 3.245 476,860 -0.02(-0.70%)
May 20, 2008 3.266 3.268 3.249 3.268 393,651 +0.00(+0.07%)
May 19, 2008 3.240 3.266 3.236 3.266 480,172 +0.03(+0.99%)
May 16, 2008 3.266 3.268 3.231 3.233 688,738 -0.03(-0.91%)
May 15, 2008 3.270 3.270 3.254 3.263 378,129 -0.00(-0.07%)
May 14, 2008 3.266 3.275 3.263 3.266 355,154 +0.00(+0.14%)
May 13, 2008 3.254 3.266 3.245 3.261 634,815 +0.00(+0.00%)
May 12, 2008 3.277 3.279 3.261 3.261 539,606 -0.02(-0.70%)
May 09, 2008 3.282 3.288 3.272 3.284 214,693 +0.01(+0.21%)
May 08, 2008 3.284 3.300 3.256 3.277 652,558 -0.01(-0.35%)
May 07, 2008 3.272 3.300 3.272 3.288 828,885 +0.02(+0.63%)
May 06, 2008 3.288 3.298 3.259 3.268 540,484 -0.03(-0.77%)
May 05, 2008 3.254 3.334 3.252 3.293 1,492,157 +0.04(+1.29%)
May 02, 2008 3.245 3.267 3.243 3.251 924,343 +0.01(+0.41%)
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.