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 (%)
Aug 29, 2014 3.880 3.920 3.920 3.920 477,309 +0.03(+0.83%)
Aug 28, 2014 3.898 3.902 3.858 3.887 638,527 +0.00(+0.00%)
Aug 27, 2014 3.909 3.916 3.898 3.887 1,179,645 -0.04(-0.92%)
Aug 26, 2014 3.905 3.927 3.894 3.923 391,618 +0.03(+0.65%)
Aug 25, 2014 3.916 3.920 3.887 3.898 418,245 -0.01(-0.18%)
Aug 22, 2014 3.923 3.923 3.891 3.905 388,226 -0.01(-0.28%)
Aug 21, 2014 3.923 3.926 3.909 3.916 337,306 +0.00(+0.00%)
Aug 20, 2014 3.923 3.930 3.916 3.916 290,580 -0.00(-0.09%)
Aug 19, 2014 3.909 3.920 3.894 3.920 424,310 +0.03(+0.83%)
Aug 18, 2014 3.930 3.930 3.876 3.887 525,059 -0.04(-1.01%)
Aug 15, 2014 3.912 3.923 3.905 3.927 483,335 +0.03(+0.74%)
Aug 14, 2014 3.898 3.902 3.887 3.898 506,920 +0.02(+0.56%)
Aug 13, 2014 3.866 3.884 3.858 3.876 378,182 +0.01(+0.28%)
Aug 12, 2014 3.848 3.866 3.841 3.866 414,328 +0.02(+0.47%)
Aug 11, 2014 3.841 3.862 3.837 3.848 487,066 +0.03(+0.66%)
Aug 08, 2014 3.833 3.844 3.810 3.822 354,698 -0.01(-0.38%)
Aug 07, 2014 3.826 3.855 3.826 3.837 369,314 +0.02(+0.57%)
Aug 06, 2014 3.797 3.837 3.787 3.815 431,183 +0.00(+0.09%)
Aug 05, 2014 3.822 3.822 3.780 3.812 536,407 -0.03(-0.65%)
Aug 04, 2014 3.769 3.851 3.765 3.837 1,005,702 +0.06(+1.61%)
Aug 01, 2014 3.733 3.776 3.726 3.776 918,284 +0.02(+0.67%)
Jul 31, 2014 3.855 3.855 3.737 3.751 1,544,838 -0.11(-2.78%)
Jul 30, 2014 3.880 3.883 3.858 3.858 421,335 -0.03(-0.74%)
Jul 29, 2014 3.872 3.890 3.872 3.887 421,685 +0.01(+0.28%)
Jul 28, 2014 3.862 3.880 3.862 3.876 465,933 +0.01(+0.28%)
Jul 25, 2014 3.894 3.905 3.851 3.865 456,712 -0.03(-0.64%)
Jul 24, 2014 3.894 3.897 3.872 3.890 393,989 +0.00(+0.00%)
Jul 23, 2014 3.894 3.897 3.887 3.890 354,326 -0.00(-0.09%)
Jul 22, 2014 3.880 3.894 3.869 3.894 327,960 +0.02(+0.55%)
Jul 21, 2014 3.883 3.897 3.865 3.872 277,213 -0.01(-0.28%)
Jul 18, 2014 3.890 3.894 3.876 3.883 291,424 +0.00(+0.00%)
Jul 17, 2014 3.858 3.890 3.851 3.883 343,194 +0.04(+0.93%)
Jul 16, 2014 3.869 3.887 3.830 3.847 737,077 -0.02(-0.46%)
Jul 15, 2014 3.887 3.887 3.862 3.865 474,946 -0.02(-0.46%)
Jul 14, 2014 3.922 3.922 3.876 3.883 481,516 -0.01(-0.28%)
Jul 11, 2014 3.905 3.912 3.887 3.894 493,189 +0.00(+0.00%)
Jul 10, 2014 3.897 3.915 3.883 3.894 382,451 -0.01(-0.27%)
Jul 09, 2014 3.905 3.919 3.897 3.905 428,095 +0.00(+0.09%)
Jul 08, 2014 3.887 3.901 3.884 3.901 495,925 +0.02(+0.46%)
Jul 07, 2014 3.855 3.890 3.848 3.883 537,237 +0.01(+0.27%)
Jul 03, 2014 3.887 3.873 3.873 3.873 1,061,922 -0.02(-0.46%)
Jul 02, 2014 3.919 3.922 3.880 3.890 722,326 -0.02(-0.63%)
Jul 01, 2014 3.922 3.922 3.901 3.915 754,590 -0.01(-0.18%)
Jun 30, 2014 3.919 3.922 3.901 3.922 499,898 +0.00(+0.00%)
Jun 27, 2014 3.919 3.922 3.901 3.922 408,828 +0.01(+0.18%)
Jun 26, 2014 3.915 3.919 3.908 3.915 345,871 +0.00(+0.09%)
Jun 25, 2014 3.887 3.915 3.887 3.912 429,985 +0.01(+0.36%)
Jun 24, 2014 3.890 3.901 3.876 3.897 277,484 +0.01(+0.27%)
Jun 23, 2014 3.880 3.887 3.869 3.887 470,350 -0.00(-0.09%)
Jun 20, 2014 3.894 3.905 3.880 3.890 652,808 +0.00(+0.00%)
Jun 19, 2014 3.880 3.897 3.876 3.890 361,783 +0.01(+0.37%)
Jun 18, 2014 3.880 3.880 3.848 3.876 548,815 +0.00(+0.09%)
Jun 17, 2014 3.880 3.883 3.855 3.873 628,395 -0.02(-0.55%)
Jun 16, 2014 3.894 3.900 3.869 3.894 338,822 +0.01(+0.27%)
Jun 13, 2014 3.887 3.890 3.866 3.883 375,208 -0.01(-0.27%)
Jun 12, 2014 3.883 3.901 3.876 3.894 437,133 +0.02(+0.46%)
Jun 11, 2014 3.880 3.883 3.866 3.876 384,006 -0.01(-0.27%)
Jun 10, 2014 3.887 3.897 3.867 3.887 600,028 +0.01(+0.27%)
Jun 06, 2014 3.873 3.880 3.855 3.876 492,815 +0.01(+0.18%)
Jun 05, 2014 3.852 3.869 3.852 3.869 460,107 +0.01(+0.18%)
Jun 04, 2014 3.859 3.873 3.848 3.862 682,281 -0.01(-0.27%)
Jun 03, 2014 3.890 3.897 3.841 3.873 1,551,639 -0.02(-0.63%)
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.