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 (%)
Aug 31, 2011 2.578 2.592 2.568 2.581 469,115 +0.02(+0.93%)
Aug 30, 2011 2.544 2.563 2.533 2.557 424,616 +0.00(+0.10%)
Aug 29, 2011 2.512 2.555 2.499 2.555 563,749 +0.04(+1.69%)
Aug 26, 2011 2.465 2.515 2.435 2.512 622,044 +0.02(+0.96%)
Aug 25, 2011 2.486 2.496 2.454 2.488 486,982 +0.00(+0.11%)
Aug 24, 2011 2.478 2.504 2.478 2.486 388,027 -0.01(-0.32%)
Aug 23, 2011 2.438 2.496 2.438 2.494 769,790 +0.06(+2.28%)
Aug 22, 2011 2.504 2.531 2.438 2.438 1,061,007 -0.05(-2.13%)
Aug 19, 2011 2.507 2.528 2.488 2.491 1,672,599 -0.04(-1.57%)
Aug 18, 2011 2.515 2.533 2.502 2.531 527,946 -0.03(-1.34%)
Aug 17, 2011 2.539 2.586 2.539 2.565 485,857 +0.02(+0.94%)
Aug 16, 2011 2.557 2.558 2.518 2.541 820,587 -0.02(-0.83%)
Aug 15, 2011 2.518 2.573 2.517 2.563 544,831 +0.05(+2.00%)
Aug 12, 2011 2.523 2.531 2.488 2.512 944,573 -0.04(-1.45%)
Aug 11, 2011 2.475 2.552 2.473 2.549 808,057 +0.07(+2.77%)
Aug 10, 2011 2.541 2.544 2.475 2.480 2,325,117 -0.12(-4.68%)
Aug 09, 2011 2.549 2.602 2.422 2.602 1,781,762 +0.13(+5.42%)
Aug 08, 2011 2.532 2.609 2.413 2.469 2,541,805 -0.18(-6.66%)
Aug 05, 2011 2.684 2.687 2.547 2.645 2,761,756 -0.04(-1.47%)
Aug 04, 2011 2.731 2.739 2.671 2.684 1,224,391 -0.06(-2.30%)
Aug 03, 2011 2.760 2.760 2.726 2.747 536,605 -0.01(-0.38%)
Aug 02, 2011 2.734 2.766 2.729 2.758 575,237 -0.01(-0.19%)
Aug 01, 2011 2.747 2.766 2.724 2.763 574,141 +0.06(+2.34%)
Jul 29, 2011 2.663 2.708 2.655 2.700 1,009,005 -0.02(-0.68%)
Jul 28, 2011 2.642 2.739 2.611 2.718 846,999 +0.02(+0.88%)
Jul 27, 2011 2.750 2.752 2.668 2.695 1,894,770 -0.04(-1.63%)
Jul 26, 2011 2.771 2.779 2.731 2.739 1,106,567 -0.03(-1.14%)
Jul 25, 2011 2.787 2.792 2.768 2.771 559,634 -0.03(-1.22%)
Jul 22, 2011 2.802 2.805 2.800 2.805 371,856 -0.01(-0.28%)
Jul 21, 2011 2.789 2.813 2.789 2.813 356,257 +0.03(+0.94%)
Jul 20, 2011 2.792 2.794 2.776 2.787 387,547 +0.01(+0.38%)
Jul 19, 2011 2.776 2.792 2.768 2.776 535,848 -0.00(-0.09%)
Jul 18, 2011 2.802 2.821 2.779 2.779 441,212 -0.04(-1.49%)
Jul 15, 2011 2.818 2.823 2.802 2.821 271,956 +0.00(+0.09%)
Jul 14, 2011 2.826 2.834 2.816 2.818 543,281 -0.01(-0.37%)
Jul 13, 2011 2.837 2.839 2.826 2.829 343,632 -0.01(-0.37%)
Jul 12, 2011 2.826 2.844 2.818 2.839 645,030 +0.01(+0.28%)
Jul 11, 2011 2.829 2.837 2.818 2.831 295,932 -0.01(-0.37%)
Jul 08, 2011 2.797 2.844 2.797 2.842 698,200 +0.01(+0.28%)
Jul 07, 2011 2.844 2.847 2.829 2.834 479,060 -0.00(-0.02%)
Jul 06, 2011 2.830 2.838 2.820 2.834 465,581 +0.00(+0.15%)
Jul 05, 2011 2.830 2.835 2.817 2.830 408,945 -0.00(-0.09%)
Jul 01, 2011 2.825 2.835 2.819 2.833 349,021 +0.02(+0.65%)
Jun 30, 2011 2.820 2.822 2.809 2.814 446,953 -0.00(-0.09%)
Jun 29, 2011 2.817 2.817 2.801 2.817 497,455 +0.00(+0.00%)
Jun 28, 2011 2.817 2.817 2.801 2.817 577,228 +0.02(+0.75%)
Jun 27, 2011 2.786 2.807 2.783 2.796 608,864 +0.01(+0.38%)
Jun 24, 2011 2.796 2.822 2.783 2.786 889,658 -0.02(-0.74%)
Jun 23, 2011 2.783 2.807 2.778 2.807 515,031 +0.02(+0.56%)
Jun 22, 2011 2.783 2.793 2.754 2.791 620,325 +0.01(+0.19%)
Jun 21, 2011 2.773 2.791 2.773 2.786 408,195 +0.01(+0.38%)
Jun 20, 2011 2.788 2.791 2.775 2.775 599,913 -0.02(-0.75%)
Jun 17, 2011 2.796 2.804 2.783 2.796 612,729 -0.01(-0.28%)
Jun 16, 2011 2.809 2.838 2.796 2.804 1,047,578 +0.00(+0.00%)
Jun 15, 2011 2.814 2.820 2.791 2.804 740,735 -0.03(-1.20%)
Jun 14, 2011 2.807 2.838 2.788 2.838 591,988 +0.06(+2.07%)
Jun 13, 2011 2.788 2.822 2.762 2.780 1,428,641 -0.01(-0.37%)
Jun 10, 2011 2.812 2.822 2.760 2.791 1,746,758 -0.02(-0.65%)
Jun 09, 2011 2.848 2.854 2.804 2.809 782,856 -0.04(-1.42%)
Jun 08, 2011 2.850 2.863 2.842 2.850 731,473 -0.01(-0.27%)
Jun 07, 2011 2.829 2.857 2.821 2.857 682,968 +0.03(+1.20%)
Jun 06, 2011 2.821 2.834 2.813 2.824 759,840 -0.01(-0.18%)
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.